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
[269A]	26/10/29	2,926	2,926	2,880	2,903	-73.0	-2.45	3,100	4,625,640,448
[269A]	26/10/28	2,922	3,010	2,922	2,976	+35.0	+1.19	2,400	4,741,958,656
[269A]	26/10/27	2,900	2,965	2,900	2,941	+60.0	+2.08	2,800	4,686,189,568
[269A]	26/10/26	2,886	2,900	2,840	2,881	+45.0	+1.59	5,300	4,590,585,344
[269A]	26/10/23	2,856	2,900	2,761	2,836	-50.0	-1.73	8,800	4,518,882,304
[269A]	26/10/22	2,904	2,985	2,865	2,886	-18.0	-0.62	6,800	4,598,552,576
[269A]	26/10/21	2,800	2,930	2,800	2,904	+122.0	+4.39	9,400	4,627,233,792
[269A]	26/10/20	2,907	2,907	2,777	2,782	-87.0	-3.03	6,600	4,432,838,656
[269A]	26/10/19	2,817	2,869	2,717	2,869	-48.0	-1.65	4,500	4,571,464,704
[269A]	26/10/16	2,790	2,960	2,790	2,917	+144.0	+5.19	14,000	4,647,947,776
[269A]	26/10/15	2,851	2,851	2,654	2,773	-128.0	-4.41	24,400	4,418,498,048
[269A]	26/10/14	2,960	3,090	2,901	2,901	-129.0	-4.26	9,500	4,622,453,248
[269A]	26/10/13	2,968	3,160	2,966	3,030	+64.0	+2.16	16,100	4,828,001,792
[269A]	26/10/09	2,922	2,998	2,888	2,966	-6.0	-0.20	13,500	4,726,024,192
[269A]	26/10/08	3,280	3,280	2,958	2,972	-238.0	-7.41	19,900	4,735,584,768
[269A]	26/10/07	3,285	3,300	3,105	3,210	-40.0	-1.23	21,100	5,114,813,952
[269A]	26/10/06	3,060	3,315	3,050	3,250	+200.0	+6.56	31,400	5,178,549,760
[269A]	26/10/05	3,080	3,100	3,035	3,050	+15.0	+0.49	7,700	4,859,870,208
[269A]	26/10/02	2,985	3,035	2,985	3,035	+10.0	+0.33	4,300	4,835,969,024
[269A]	26/10/01	3,000	3,075	2,977	3,025	0	+0.00	5,700	4,820,035,072
[269A]	26/09/30	2,921	3,065	2,910	3,025	+104.0	+3.56	10,600	4,820,035,072
[269A]	26/09/29	3,040	3,040	2,909	2,921	-119.0	-3.91	10,900	4,654,321,152
[269A]	26/09/28	3,050	3,055	3,000	3,040	-5.0	-0.16	5,600	4,843,935,744
[269A]	26/09/25	3,105	3,120	3,040	3,045	-50.0	-1.62	6,200	4,851,902,976
[269A]	26/09/24	2,999	3,125	2,940	3,095	+175.0	+5.99	31,000	4,931,573,248
[269A]	26/09/18	2,966	2,966	2,920	2,920	-48.0	-1.62	3,300	4,780,332,032
[269A]	26/09/17	2,856	2,969	2,856	2,968	+128.0	+4.51	10,700	4,858,912,768
[269A]	26/09/16	2,880	2,880	2,825	2,840	-40.0	-1.39	1,900	4,649,363,968
[269A]	26/09/15	2,808	2,880	2,808	2,880	+65.0	+2.31	3,800	4,714,848,256
[269A]	26/09/14	2,830	2,862	2,811	2,815	-22.0	-0.78	3,700	4,608,436,736
[269A]	26/09/11	2,885	2,900	2,825	2,837	-50.0	-1.73	6,500	4,644,452,864
[269A]	26/09/10	2,881	2,920	2,850	2,887	-13.0	-0.45	8,200	4,726,307,840
[269A]	26/09/09	2,928	2,957	2,841	2,900	+10.0	+0.35	7,100	4,747,590,144
[269A]	26/09/08	2,878	2,970	2,878	2,890	+31.0	+1.08	8,700	4,731,218,944
[269A]	26/09/07	2,886	2,918	2,802	2,859	+23.0	+0.81	12,000	4,680,468,992
[269A]	26/09/04	2,727	2,865	2,722	2,836	+137.0	+5.08	9,100	4,642,815,488
[269A]	26/09/03	2,728	2,770	2,600	2,699	+21.0	+0.78	10,300	4,418,532,864
[269A]	26/09/02	2,742	2,742	2,634	2,678	-114.0	-4.08	10,200	4,384,153,600
[269A]	26/09/01	2,875	2,875	2,713	2,792	-80.0	-2.79	14,800	4,570,783,232
[269A]	26/08/31	2,715	2,883	2,700	2,872	+142.0	+5.20	17,500	4,701,751,296
[269A]	26/08/28	2,647	2,781	2,647	2,730	+109.0	+4.16	21,600	4,469,282,816
[269A]	26/08/27	2,586	2,655	2,540	2,621	+51.0	+1.98	7,500	4,290,839,040
[269A]	26/08/26	2,541	2,617	2,541	2,570	-20.0	-0.77	2,500	4,207,346,944
[269A]	26/08/25	2,586	2,590	2,451	2,590	-35.0	-1.33	11,200	4,240,089,088
[269A]	26/08/24	2,689	2,689	2,585	2,625	-60.0	-2.23	4,400	4,297,387,520
[269A]	26/08/21	2,749	2,749	2,639	2,685	-59.0	-2.15	14,100	4,395,613,696
[269A]	26/08/20	2,597	2,750	2,597	2,744	+186.0	+7.27	24,800	4,492,202,496
[269A]	26/08/19	2,500	2,561	2,483	2,558	+37.0	+1.47	10,900	4,187,701,760
[269A]	26/08/18	2,598	2,600	2,510	2,521	-74.0	-2.85	11,000	4,127,129,088
[269A]	26/08/17	2,486	2,595	2,451	2,595	+159.0	+6.53	12,700	4,248,274,432
[269A]	26/08/14	2,465	2,500	2,361	2,436	-20.0	-0.81	37,800	3,987,975,680
[269A]	26/08/13	2,468	2,526	2,383	2,456	-9.0	-0.37	21,100	4,020,717,568
[269A]	26/08/12	2,501	2,516	2,375	2,465	-38.0	-1.52	24,500	4,035,451,392
[269A]	26/08/10	2,520	2,598	2,475	2,503	-17.0	-0.67	9,500	4,097,661,184
[269A]	26/08/07	2,594	2,595	2,500	2,520	-40.0	-1.56	3,300	4,125,491,968
[269A]	26/08/06	2,514	2,599	2,514	2,560	+46.0	+1.83	4,400	4,190,976,000
[269A]	26/08/05	2,609	2,610	2,495	2,514	-71.0	-2.75	17,300	4,115,669,504
[269A]	26/08/04	2,525	2,600	2,525	2,585	+69.0	+2.74	2,700	4,231,903,488
[269A]	26/08/03	2,554	2,560	2,510	2,516	-38.0	-1.49	3,200	4,118,943,488
[269A]	26/07/31	2,428	2,554	2,428	2,554	+76.0	+3.07	5,900	4,181,153,280
[269A]	26/07/30	2,480	2,483	2,398	2,478	0	+0.00	2,100	4,056,733,696
[269A]	26/07/29	2,530	2,550	2,357	2,478	-31.0	-1.24	12,700	4,056,733,696
[269A]	26/07/28	2,470	2,510	2,460	2,509	+69.0	+2.83	5,000	4,107,483,904
[269A]	26/07/27	2,378	2,440	2,378	2,440	+42.0	+1.75	1,500	3,994,523,904
[269A]	26/07/24	2,400	2,423	2,398	2,398	-20.0	-0.83	1,000	3,925,765,888
[269A]	26/07/23	2,375	2,420	2,353	2,418	+51.0	+2.15	4,300	3,958,507,776
[269A]	26/07/22	2,373	2,373	2,358	2,367	-6.0	-0.25	800	3,875,015,680
[269A]	26/07/21	2,258	2,373	2,230	2,373	+114.0	+5.05	3,100	3,884,838,400
[269A]	26/07/17	2,262	2,262	2,211	2,259	-53	-2.29	2,800	-
[269A]	26/07/16	2,342	2,359	2,312	2,312	-39	-1.66	1,200	-
[269A]	26/07/15	2,261	2,360	2,261	2,351	+87	+3.84	2,800	-
[269A]	26/07/14	2,246	2,264	2,241	2,264	+44	+1.98	2,200	-
[269A]	26/07/13	2,227	2,239	2,220	2,220	-7	-0.31	1,200	-
[269A]	26/07/10	2,227	2,256	2,227	2,227	-13	-0.58	1,100	-
[269A]	26/07/09	2,280	2,280	2,240	2,240	-30	-1.32	1,300	-
[269A]	26/07/08	2,270	2,270	2,260	2,270	+20	+0.89	1,100	-
[269A]	26/07/07	2,278	2,278	2,250	2,250	-28	-1.23	800	-
[269A]	26/07/06	2,227	2,278	2,227	2,278	+42	+1.88	1,100	-
[269A]	26/07/03	2,240	2,310	2,229	2,236	-4	-0.18	2,600	-
[269A]	26/07/02	2,218	2,270	2,218	2,240	+22	+0.99	2,800	-
[269A]	26/07/01	2,228	2,240	2,203	2,218	+40	+1.84	2,900	-
[269A]	26/06/30	2,175	2,179	2,103	2,178	-2	-0.09	3,500	-
[269A]	26/06/29	2,204	2,234	2,180	2,180	-25	-1.13	2,000	-
[269A]	26/06/26	2,200	2,243	2,186	2,205	-38	-1.69	2,800	-
[269A]	26/06/25	2,349	2,349	2,218	2,243	-91	-3.90	6,300	-
[269A]	26/06/24	2,283	2,351	2,282	2,334	+8	+0.34	1,900	-
[269A]	26/06/23	2,319	2,365	2,250	2,326	+25	+1.09	5,200	-
[269A]	26/06/22	2,300	2,301	2,260	2,301	+41	+1.81	4,100	-
[269A]	26/06/19	2,351	2,449	2,260	2,260	-90	-3.83	6,400	-
[269A]	26/06/18	2,258	2,366	2,240	2,350	+100	+4.44	9,900	-
[269A]	26/06/17	2,190	2,250	2,151	2,250	+60	+2.74	2,800	-
[269A]	26/06/16	2,167	2,190	2,126	2,190	+65	+3.06	3,400	-
[269A]	26/06/15	2,221	2,222	2,123	2,125	+3	+0.14	5,600	-
[269A]	26/06/12	2,061	2,140	2,051	2,122	+55	+2.66	2,400	-
[269A]	26/06/11	2,031	2,095	2,023	2,067	+6	+0.29	4,300	-
[269A]	26/06/10	2,101	2,135	2,039	2,061	-40	-1.90	5,700	-
[269A]	26/06/09	2,177	2,244	2,050	2,101	-98	-4.46	17,000	-
[269A]	26/06/08	2,188	2,276	2,152	2,199	-89	-3.89	7,500	-
[269A]	26/06/05	2,197	2,311	2,197	2,288	+92	+4.19	5,800	-
[269A]	26/06/04	2,249	2,249	2,171	2,196	-53	-2.36	5,100	-
[269A]	26/06/03	2,288	2,288	2,230	2,249	-59	-2.56	4,000	-
[269A]	26/06/02	2,405	2,406	2,252	2,308	-97	-4.03	13,400	-
[269A]	26/06/01	2,462	2,462	2,370	2,405	-36	-1.47	9,400	-
[269A]	26/05/29	2,428	2,479	2,428	2,441	-28	-1.13	5,600	-
[269A]	26/05/28	2,460	2,485	2,362	2,469	+9	+0.37	10,600	-
[269A]	26/05/27	2,475	2,525	2,451	2,460	-65	-2.57	7,100	-
[269A]	26/05/26	2,597	2,610	2,448	2,525	-73	-2.81	19,100	-
[269A]	26/05/25	2,620	2,650	2,480	2,598	-1	-0.04	26,200	-
[269A]	26/05/22	2,543	2,599	2,543	2,599	+46.0	+1.80	3,600	-
[269A]	26/05/21	2,635	2,679	2,536	2,553	-46.0	-1.77	9,000	-
[269A]	26/05/20	2,698	2,698	2,553	2,599	-72.0	-2.70	9,500	-
[269A]	26/05/19	2,698	2,744	2,640	2,671	+15.0	+0.56	11,000	-
[269A]	26/05/18	2,698	2,700	2,507	2,656	+8.0	+0.30	11,000	-
[269A]	26/05/15	2,878	2,878	2,340	2,648	-30.0	-1.12	57,200	-
[269A]	26/05/14	2,739	2,745	2,610	2,678	-11.0	-0.41	13,900	-
[269A]	26/05/13	2,681	2,690	2,539	2,689	+8.0	+0.30	4,800	-
[269A]	26/05/12	2,781	2,785	2,681	2,681	-50.0	-1.83	7,400	-
[269A]	26/05/11	2,617	2,776	2,610	2,731	+134.0	+5.16	17,100	-
[269A]	26/05/08	2,456	2,602	2,410	2,597	+155.0	+6.35	8,600	-
[269A]	26/05/07	2,321	2,455	2,321	2,442	+130.0	+5.62	7,300	-
[269A]	26/05/01	2,315	2,354	2,310	2,312	-18.0	-0.77	1,100	-
[269A]	26/04/30	2,307	2,341	2,301	2,330	-8.0	-0.34	1,900	-
[269A]	26/04/28	2,338	2,370	2,338	2,338	+1.0	+0.04	2,700	-
[269A]	26/04/27	2,334	2,337	2,302	2,337	-35	-1.48	2,700	-
[269A]	26/04/24	2,380	2,400	2,338	2,372	-8	-0.34	3,800	-
[269A]	26/04/23	2,416	2,465	2,380	2,380	-86	-3.49	3,800	-
[269A]	26/04/22	2,469	2,480	2,430	2,466	-3	-0.12	7,700	-
[269A]	26/04/21	2,484	2,484	2,419	2,469	+8	+0.33	3,800	-
[269A]	26/04/20	2,438	2,487	2,420	2,461	+46	+1.90	7,100	-
[269A]	26/04/17	2,394	2,423	2,357	2,415	+21	+0.88	6,300	-
[269A]	26/04/16	2,377	2,430	2,340	2,394	-1	-0.04	3,700	-
[269A]	26/04/15	2,284	2,420	2,284	2,395	+127	+5.60	12,400	-
[269A]	26/04/14	2,237	2,349	2,223	2,268	+65	+2.95	9,000	-
[269A]	26/04/13	2,155	2,288	2,155	2,203	+52	+2.42	6,200	-
[269A]	26/04/10	2,093	2,200	2,093	2,151	+50	+2.38	4,600	-
[269A]	26/04/09	2,100	2,101	2,071	2,101	+1	+0.05	1,700	-
[269A]	26/04/08	2,153	2,153	2,075	2,100	+20	+0.96	3,000	-
[269A]	26/04/07	2,174	2,174	2,080	2,080	-50	-2.35	1,900	-
[269A]	26/04/06	2,121	2,160	2,110	2,130	+9	+0.42	3,200	-
[269A]	26/04/03	2,103	2,130	2,066	2,121	+68	+3.31	1,400	-
[269A]	26/04/02	2,100	2,140	2,053	2,053	-47	-2.24	2,200	-
[269A]	26/04/01	2,100	2,150	2,100	2,100	+20	+0.96	500	-
[269A]	26/03/31	2,142	2,153	2,050	2,080	-22	-1.05	1,500	-
[269A]	26/03/30	2,061	2,102	2,052	2,102	-8	-0.38	1,500	-
[269A]	26/03/27	2,100	2,149	2,076	2,110	+9	+0.43	3,400	-
[269A]	26/03/26	2,143	2,150	2,101	2,101	-13	-0.61	900	-
[269A]	26/03/25	2,125	2,152	2,114	2,114	+39	+1.88	1,100	-
[269A]	26/03/24	2,167	2,167	2,075	2,075	+8	+0.39	700	-
[269A]	26/03/23	2,150	2,151	2,067	2,067	-115	-5.27	5,900	-
[269A]	26/03/19	2,283	2,283	2,139	2,182	-133	-5.75	17,700	-
[269A]	26/03/18	2,312	2,315	2,258	2,315	+103	+4.66	2,600	-
[269A]	26/03/17	2,253	2,257	2,202	2,212	+4	+0.18	3,100	-
[269A]	26/03/16	2,228	2,228	2,140	2,208	-49	-2.17	8,200	-
[269A]	26/03/13	2,290	2,290	2,257	2,257	-41	-1.78	500	-
[269A]	26/03/12	2,335	2,335	2,296	2,298	-63	-2.67	2,800	-
[269A]	26/03/11	2,417	2,455	2,360	2,361	-32	-1.34	8,100	-
[269A]	26/03/10	2,415	2,415	2,356	2,393	-23	-0.95	4,100	-
[269A]	26/03/09	2,288	2,420	2,288	2,416	+28	+1.17	7,100	-
[269A]	26/03/06	2,273	2,394	2,273	2,388	+91	+3.96	9,200	-
[269A]	26/03/05	2,229	2,329	2,229	2,297	+218	+10.49	12,300	-
[269A]	26/03/04	2,120	2,120	2,021	2,079	-81	-3.75	7,600	-
[269A]	26/03/03	2,347	2,351	2,160	2,160	-237	-9.89	19,600	-
[269A]	26/03/02	2,388	2,403	2,355	2,397	-8	-0.33	2,400	-
[269A]	26/02/27	2,350	2,440	2,345	2,405	+55	+2.34	5,000	-
[269A]	26/02/26	2,223	2,363	2,220	2,350	+89	+3.94	9,200	-
[269A]	26/02/25	2,264	2,320	2,255	2,261	-41	-1.78	2,500	-
[269A]	26/02/24	2,369	2,413	2,302	2,302	-22	-0.95	8,600	-
[269A]	26/02/20	2,402	2,410	2,315	2,324	-119	-4.87	9,700	-
[269A]	26/02/19	2,402	2,450	2,402	2,443	+41	+1.71	3,700	-
[269A]	26/02/18	2,327	2,461	2,089	2,402	+93	+4.03	31,700	-
[269A]	26/02/17	2,350	2,350	2,301	2,309	-31	-1.32	2,800	-
[269A]	26/02/16	2,530	2,530	2,280	2,340	-102	-4.18	12,900	-
[269A]	26/02/13	2,201	2,530	2,201	2,442	+242	+11.00	79,300	-
[269A]	26/02/12	2,092	2,200	2,092	2,200	+108	+5.16	7,200	-
[269A]	26/02/10	2,100	2,108	2,092	2,092	-7	-0.33	1,900	-
[269A]	26/02/09	2,073	2,099	2,068	2,099	+76	+3.76	1,900	-
[269A]	26/02/06	2,068	2,083	2,023	2,023	-27	-1.32	2,000	-
[269A]	26/02/05	2,045	2,050	2,007	2,050	+27	+1.33	4,100	-
[269A]	26/02/04	2,042	2,046	2,023	2,023	-19	-0.93	2,600	-
[269A]	26/02/03	2,051	2,051	2,028	2,042	+23	+1.14	2,400	-
[269A]	26/02/02	2,135	2,135	2,019	2,019	-66	-3.17	2,900	-
[269A]	26/01/30	2,086	2,130	2,080	2,085	-1	-0.05	1,900	-
[269A]	26/01/29	2,145	2,145	2,072	2,086	-9	-0.43	4,600	-
[269A]	26/01/28	2,118	2,162	2,076	2,095	+27	+1.31	4,600	-
[269A]	26/01/27	2,104	2,106	2,058	2,068	-63	-2.96	1,900	-
[269A]	26/01/26	2,125	2,142	2,125	2,131	-44	-2.02	3,500	-
[269A]	26/01/23	2,213	2,213	2,175	2,175	-38	-1.72	1,100	-
[269A]	26/01/22	2,268	2,268	2,180	2,213	-32	-1.43	3,600	-
[269A]	26/01/21	2,201	2,251	2,201	2,245	+20	+0.90	1,400	-
[269A]	26/01/20	2,293	2,293	2,225	2,225	-51	-2.24	2,900	-
[269A]	26/01/19	2,287	2,287	2,253	2,276	+23	+1.02	5,300	-
[269A]	26/01/16	2,188	2,254	2,188	2,253	+39	+1.76	4,300	-
[269A]	26/01/15	2,127	2,215	2,100	2,214	+82	+3.85	7,000	-
[269A]	26/01/14	2,183	2,185	2,126	2,132	-47	-2.16	4,500	-
[269A]	26/01/13	2,182	2,201	2,150	2,179	+35	+1.63	6,800	-
[269A]	26/01/09	2,155	2,159	2,119	2,144	+26	+1.23	4,600	-
[269A]	26/01/08	2,078	2,135	2,057	2,118	+45	+2.17	6,000	-
[269A]	26/01/07	2,002	2,083	2,001	2,073	+57	+2.83	4,700	-
[269A]	26/01/06	1,978	2,023	1,978	2,016	+33	+1.66	3,100	-
[269A]	26/01/05	2,017	2,018	1,965	1,983	-13	-0.65	6,700	-
[269A]	25/12/30	2,008	2,019	1,995	1,996	-62	-3.01	13,800	-
[269A]	25/12/29	2,055	2,108	2,055	2,058	+3	+0.15	3,400	-
[269A]	25/12/26	2,055	2,075	2,030	2,055	-17	-0.82	10,900	-
[269A]	25/12/25	2,057	2,085	2,050	2,072	-28	-1.33	6,300	-
[269A]	25/12/24	2,063	2,100	2,063	2,100	+38	+1.84	9,800	-
[269A]	25/12/23	2,075	2,089	2,052	2,062	+14	+0.68	10,000	-
[269A]	25/12/22	2,050	2,099	2,040	2,048	+15	+0.74	7,000	-
[269A]	25/12/19	2,036	2,065	1,999	2,033	-49	-2.35	10,500	-
[269A]	25/12/18	2,200	2,200	2,072	2,082	-129	-5.83	11,200	-
[269A]	25/12/17	2,214	2,254	2,211	2,211	-3	-0.14	2,000	-
[269A]	25/12/16	2,250	2,250	2,205	2,214	-44	-1.95	4,200	-
[269A]	25/12/15	2,331	2,331	2,249	2,258	-42	-1.83	2,400	-
[269A]	25/12/12	2,352	2,389	2,300	2,300	-60	-2.54	2,000	-
[269A]	25/12/11	2,410	2,410	2,354	2,360	-60	-2.48	3,300	-
[269A]	25/12/10	2,435	2,478	2,420	2,420	+20	+0.83	4,500	-
[269A]	25/12/09	2,412	2,412	2,370	2,400	+2	+0.08	2,100	-
[269A]	25/12/08	2,355	2,414	2,355	2,398	+44	+1.87	5,800	-
[269A]	25/12/05	2,338	2,410	2,338	2,354	+17	+0.73	5,300	-
[269A]	25/12/04	2,282	2,368	2,222	2,337	+14	+0.60	7,200	-
[269A]	25/12/03	2,301	2,357	2,301	2,323	+22	+0.96	4,200	-
[269A]	25/12/02	2,306	2,334	2,301	2,301	-45	-1.92	1,800	-
[269A]	25/12/01	2,352	2,352	2,300	2,346	-8	-0.34	2,600	-
[269A]	25/11/28	2,380	2,421	2,354	2,354	-54	-2.24	5,000	-
[269A]	25/11/27	2,251	2,432	2,251	2,408	+130	+5.71	10,300	-
[269A]	25/11/26	2,180	2,288	2,180	2,278	+97	+4.45	4,200	-
[269A]	25/11/25	2,252	2,282	2,176	2,181	-69	-3.07	7,100	-
[269A]	25/11/21	2,194	2,313	2,194	2,250	-70	-3.02	4,600	-
[269A]	25/11/20	2,323	2,392	2,235	2,320	-23	-0.98	11,900	-
[269A]	25/11/19	2,228	2,343	2,120	2,343	+65	+2.85	8,600	-
[269A]	25/11/18	2,245	2,292	2,208	2,278	-61	-2.61	11,900	-
[269A]	25/11/17	2,538	2,538	2,335	2,339	-196	-7.73	12,900	-
[269A]	25/11/14	2,638	2,660	2,440	2,535	+97	+3.98	40,000	-
[269A]	25/11/13	2,303	2,438	2,303	2,438	+135	+5.86	12,800	-
[269A]	25/11/12	2,291	2,335	2,291	2,303	+21	+0.92	2,000	-
[269A]	25/11/11	2,350	2,350	2,265	2,282	-88	-3.71	5,800	-
[269A]	25/11/10	2,418	2,418	2,352	2,370	+2	+0.08	2,200	-
[269A]	25/11/07	2,351	2,371	2,270	2,368	-4	-0.17	4,500	-
[269A]	25/11/06	2,434	2,439	2,352	2,372	-25	-1.04	3,500	-
[269A]	25/11/05	2,451	2,451	2,301	2,397	-50	-2.04	4,500	-
[269A]	25/11/04	2,372	2,448	2,352	2,447	+114	+4.89	6,600	-
[269A]	25/10/31	2,180	2,380	2,180	2,333	+153	+7.02	9,200	-
[269A]	25/10/30	2,201	2,203	2,153	2,180	-23	-1.04	4,900	-
[269A]	25/10/29	2,261	2,261	2,203	2,203	-39	-1.74	2,900	-
[269A]	25/10/28	2,242	2,271	2,216	2,242	-33	-1.45	1,800	-
[269A]	25/10/27	2,232	2,329	2,232	2,275	+18	+0.80	3,900	-
[269A]	25/10/24	2,213	2,257	2,213	2,257	-3	-0.13	500	-
[269A]	25/10/23	2,280	2,280	2,180	2,260	-60	-2.59	8,800	-
[269A]	25/10/22	2,370	2,379	2,318	2,320	0	0.00	5,000	-
[269A]	25/10/21	2,245	2,320	2,236	2,320	+79	+3.53	8,300	-
[269A]	25/10/20	2,194	2,270	2,184	2,241	+47	+2.14	10,200	-
[269A]	25/10/17	2,199	2,199	2,140	2,194	+7	+0.32	1,800	-
[269A]	25/10/16	2,259	2,259	2,180	2,187	-49	-2.19	6,300	-
[269A]	25/10/15	2,190	2,298	2,130	2,236	0	0.00	10,900	-
[269A]	25/10/14	2,301	2,305	2,236	2,236	-97	-4.16	8,500	-
[269A]	25/10/10	2,440	2,440	2,323	2,333	-108	-4.42	6,700	-
[269A]	25/10/09	2,478	2,478	2,441	2,441	-37	-1.49	2,100	-
[269A]	25/10/08	2,495	2,497	2,450	2,478	+33	+1.35	2,100	-
[269A]	25/10/07	2,456	2,456	2,383	2,445	+39	+1.62	4,100	-
[269A]	25/10/06	2,422	2,436	2,320	2,406	-44	-1.80	11,300	-
[269A]	25/10/03	2,463	2,463	2,402	2,450	-16	-0.65	3,200	-
[269A]	25/10/02	2,500	2,500	2,465	2,466	-52	-2.07	4,200	-
[269A]	25/10/01	2,654	2,654	2,518	2,518	-140	-5.27	7,300	-
[269A]	25/09/30	2,590	2,658	2,580	2,658	+28	+1.06	1,200	-
[269A]	25/09/29	2,669	2,669	2,585	2,630	+9	+0.34	4,600	-
[269A]	25/09/26	2,630	2,630	2,587	2,621	+41	+1.59	1,900	-
[269A]	25/09/25	2,603	2,607	2,580	2,580	-45	-1.71	2,600	-
[269A]	25/09/24	2,697	2,697	2,625	2,625	-36	-1.35	2,400	-
[269A]	25/09/22	2,700	2,700	2,661	2,661	-45	-1.66	2,900	-
[269A]	25/09/19	2,665	2,714	2,602	2,706	+41	+1.54	4,400	-
[269A]	25/09/18	2,716	2,717	2,665	2,665	-52	-1.91	6,300	-
[269A]	25/09/17	2,570	2,717	2,569	2,717	+137	+5.31	17,000	-
[269A]	25/09/16	2,647	2,647	2,572	2,580	-38	-1.45	5,200	-
[269A]	25/09/12	2,651	2,651	2,590	2,618	+17	+0.65	5,300	-
[269A]	25/09/11	2,654	2,654	2,600	2,601	-53	-2.00	6,000	-
[269A]	25/09/10	2,678	2,681	2,641	2,654	+1	+0.04	1,700	-
[269A]	25/09/09	2,620	2,695	2,613	2,653	-17	-0.64	9,900	-
[269A]	25/09/08	2,708	2,716	2,670	2,670	-10	-0.37	4,300	-
[269A]	25/09/05	2,630	2,681	2,614	2,680	+6	+0.22	10,100	-