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
[299A]	26/10/29	1,127	1,127	1,101	1,122	-5.0	-0.44	154,400	48,027,836,416
[299A]	26/10/28	1,112	1,141	1,096	1,127	+14.0	+1.26	67,100	48,241,864,704
[299A]	26/10/27	1,121	1,133	1,110	1,113	+3.0	+0.27	87,200	47,642,587,136
[299A]	26/10/26	1,121	1,124	1,100	1,110	-4.0	-0.36	78,400	47,514,173,440
[299A]	26/10/23	1,163	1,169	1,113	1,114	-66.0	-5.59	164,600	47,685,394,432
[299A]	26/10/22	1,221	1,226	1,173	1,180	-29.0	-2.40	75,300	50,510,561,280
[299A]	26/10/21	1,206	1,221	1,204	1,209	+2.0	+0.17	42,300	51,751,923,712
[299A]	26/10/20	1,244	1,244	1,195	1,207	-31.0	-2.50	76,800	51,666,309,120
[299A]	26/10/19	1,239	1,246	1,219	1,238	-11.0	-0.88	74,900	52,993,282,048
[299A]	26/10/16	1,196	1,265	1,196	1,249	+53.0	+4.43	94,400	53,464,145,920
[299A]	26/10/15	1,191	1,202	1,184	1,196	-9.0	-0.75	77,500	51,195,449,344
[299A]	26/10/14	1,216	1,216	1,187	1,205	+8.0	+0.67	71,600	51,580,698,624
[299A]	26/10/13	1,233	1,242	1,195	1,197	-36.0	-2.92	71,900	51,238,256,640
[299A]	26/10/09	1,183	1,239	1,183	1,233	+31.0	+2.58	62,100	52,779,253,760
[299A]	26/10/08	1,224	1,231	1,189	1,202	-30.0	-2.44	74,800	51,452,284,928
[299A]	26/10/07	1,210	1,235	1,210	1,232	+15.0	+1.23	43,300	52,736,450,560
[299A]	26/10/06	1,218	1,248	1,214	1,217	+10.0	+0.83	70,700	52,094,365,696
[299A]	26/10/05	1,203	1,217	1,183	1,207	+15.0	+1.26	60,200	51,666,309,120
[299A]	26/10/02	1,194	1,211	1,189	1,192	-15.0	-1.24	61,600	51,024,228,352
[299A]	26/10/01	1,206	1,216	1,195	1,207	+1.0	+0.08	58,700	51,666,309,120
[299A]	26/09/30	1,189	1,222	1,166	1,206	+30.0	+2.55	100,300	51,623,505,920
[299A]	26/09/29	1,190	1,190	1,171	1,176	-9.0	-0.76	58,300	50,339,340,288
[299A]	26/09/28	1,221	1,221	1,185	1,185	-25.0	-2.07	88,400	50,724,589,568
[299A]	26/09/25	1,213	1,230	1,196	1,210	-7.0	-0.58	77,700	51,794,726,912
[299A]	26/09/24	1,235	1,236	1,211	1,217	-25.0	-2.01	91,400	52,094,365,696
[299A]	26/09/18	1,252	1,261	1,234	1,242	-11.0	-0.88	91,500	53,164,507,136
[299A]	26/09/17	1,240	1,266	1,240	1,253	+25.0	+2.04	64,400	53,635,366,912
[299A]	26/09/16	1,243	1,243	1,207	1,228	-15.0	-1.21	151,900	52,565,229,568
[299A]	26/09/15	1,245	1,267	1,240	1,243	-2.0	-0.16	101,000	53,207,310,336
[299A]	26/09/14	1,200	1,259	1,200	1,245	+37.0	+3.06	163,700	53,292,920,832
[299A]	26/09/11	1,220	1,244	1,198	1,208	-24.0	-1.95	195,400	51,709,116,416
[299A]	26/09/10	1,257	1,262	1,231	1,232	-27.0	-2.14	523,600	52,736,450,560
[299A]	26/09/09	1,274	1,283	1,250	1,259	-32.0	-2.48	150,700	53,892,198,400
[299A]	26/09/08	1,280	1,318	1,280	1,291	+7.0	+0.55	221,200	55,261,978,624
[299A]	26/09/07	1,290	1,295	1,258	1,284	-24.0	-1.83	128,700	54,962,339,840
[299A]	26/09/04	1,288	1,342	1,288	1,308	+23.0	+1.79	180,900	55,989,673,984
[299A]	26/09/03	1,267	1,300	1,256	1,285	0	+0.00	373,400	55,005,143,040
[299A]	26/09/02	1,305	1,322	1,285	1,285	-30.0	-2.28	184,900	55,005,143,040
[299A]	26/09/01	1,383	1,390	1,310	1,315	-98.0	-6.94	265,100	56,289,312,768
[299A]	26/08/31	1,322	1,424	1,315	1,413	+82.0	+6.16	337,100	60,484,255,744
[299A]	26/08/28	1,310	1,358	1,310	1,331	+21.0	+1.60	213,400	56,974,200,832
[299A]	26/08/27	1,277	1,334	1,260	1,310	+30.0	+2.34	228,600	56,075,284,480
[299A]	26/08/26	1,298	1,313	1,272	1,280	-20.0	-1.54	93,500	54,791,118,848
[299A]	26/08/25	1,290	1,320	1,269	1,300	-10.0	-0.76	264,700	55,647,227,904
[299A]	26/08/24	1,288	1,363	1,286	1,310	+30.0	+2.34	435,300	56,075,284,480
[299A]	26/08/21	1,248	1,306	1,244	1,280	+25.0	+1.99	395,100	54,791,118,848
[299A]	26/08/20	1,146	1,258	1,142	1,255	+97.0	+8.38	284,200	53,720,977,408
[299A]	26/08/19	1,127	1,181	1,112	1,158	+20.0	+1.76	139,300	49,568,837,632
[299A]	26/08/18	1,160	1,161	1,132	1,138	-23.0	-1.98	85,300	48,712,728,576
[299A]	26/08/17	1,219	1,227	1,160	1,161	-2.0	-0.17	120,200	49,697,255,424
[299A]	26/08/14	1,116	1,192	1,113	1,163	+47.0	+4.21	129,200	49,782,865,920
[299A]	26/08/13	1,131	1,138	1,113	1,116	-27.0	-2.36	84,200	47,771,004,928
[299A]	26/08/12	1,129	1,157	1,126	1,143	+17.0	+1.51	69,700	48,926,756,864
[299A]	26/08/10	1,138	1,140	1,120	1,126	0	+0.00	77,900	48,199,061,504
[299A]	26/08/07	1,135	1,138	1,122	1,126	-8.0	-0.71	63,800	48,199,061,504
[299A]	26/08/06	1,150	1,172	1,121	1,134	-11.0	-0.96	97,100	48,541,503,488
[299A]	26/08/05	1,152	1,180	1,143	1,145	-7.0	-0.61	118,000	49,012,367,360
[299A]	26/08/04	1,166	1,183	1,132	1,152	-16.0	-1.37	157,200	49,312,006,144
[299A]	26/08/03	1,155	1,205	1,150	1,168	+4.0	+0.34	210,100	49,996,894,208
[299A]	26/07/31	1,180	1,237	1,155	1,164	+95.0	+8.89	680,700	49,825,673,216
[299A]	26/07/30	1,083	1,089	1,053	1,069	-14.0	-1.29	110,400	45,759,143,936
[299A]	26/07/29	1,065	1,092	1,047	1,083	+33.0	+3.14	125,400	46,358,421,504
[299A]	26/07/28	1,049	1,089	1,040	1,050	+12.0	+1.16	152,600	44,945,838,080
[299A]	26/07/27	999	1,050	999	1,038	+50.0	+5.06	139,500	44,432,171,008
[299A]	26/07/24	991	991	975	988	-29.0	-2.85	98,700	42,291,892,224
[299A]	26/07/23	1,052	1,056	1,001	1,017	-35.0	-3.33	141,800	43,533,254,656
[299A]	26/07/22	1,085	1,091	1,050	1,052	-33.0	-3.04	116,900	45,031,448,576
[299A]	26/07/21	1,080	1,099	1,072	1,085	+8.0	+0.74	169,200	46,444,032,000
[299A]	26/07/17	1,084	1,110	1,064	1,077	-7	-0.65	157,500	-
[299A]	26/07/16	1,090	1,120	1,078	1,084	-10	-0.91	160,500	-
[299A]	26/07/15	1,086	1,095	1,068	1,094	-8	-0.73	118,000	-
[299A]	26/07/14	1,063	1,163	1,060	1,102	+63	+6.06	374,000	-
[299A]	26/07/13	1,029	1,048	1,013	1,039	+19	+1.86	148,100	-
[299A]	26/07/10	994	1,029	979	1,020	+41	+4.19	88,600	-
[299A]	26/07/09	975	990	954	979	-11	-1.11	98,000	-
[299A]	26/07/08	1,016	1,018	981	990	-27	-2.65	93,100	-
[299A]	26/07/07	1,010	1,029	1,004	1,017	+19	+1.90	99,200	-
[299A]	26/07/06	980	1,000	976	998	+19	+1.94	97,000	-
[299A]	26/07/03	970	984	962	979	+29	+3.05	102,400	-
[299A]	26/07/02	949	965	943	950	+24	+2.59	138,500	-
[299A]	26/07/01	960	964	925	926	-34	-3.54	90,200	-
[299A]	26/06/30	951	963	940	960	+10	+1.05	66,200	-
[299A]	26/06/29	955	958	937	950	+46	+5.09	145,400	-
[299A]	26/06/26	915	918	900	904	-22	-2.38	214,800	-
[299A]	26/06/25	931	935	916	926	-14	-1.49	168,900	-
[299A]	26/06/24	965	970	938	940	-10	-1.05	202,900	-
[299A]	26/06/23	983	983	938	950	-32	-3.26	207,700	-
[299A]	26/06/22	979	988	968	982	+40	+4.25	173,900	-
[299A]	26/06/19	973	986	942	942	-46	-4.66	238,100	-
[299A]	26/06/18	992	994	964	988	-5	-0.50	160,200	-
[299A]	26/06/17	973	1,005	952	993	+24	+2.48	246,100	-
[299A]	26/06/16	956	979	947	969	+27	+2.87	183,200	-
[299A]	26/06/15	962	968	940	942	-17	-1.77	192,500	-
[299A]	26/06/12	940	963	911	959	+19	+2.02	792,100	-
[299A]	26/06/11	995	995	928	940	-53	-5.34	377,500	-
[299A]	26/06/10	1,008	1,008	976	993	-4	-0.40	161,100	-
[299A]	26/06/09	1,014	1,018	993	997	-2	-0.20	140,700	-
[299A]	26/06/08	1,020	1,050	989	999	-11	-1.09	250,500	-
[299A]	26/06/05	979	1,023	979	1,010	+42	+4.34	209,400	-
[299A]	26/06/04	975	996	960	968	-4	-0.41	241,000	-
[299A]	26/06/03	1,000	1,018	971	972	-44	-4.33	509,300	-
[299A]	26/06/02	960	1,025	951	1,016	+41	+4.21	407,200	-
[299A]	26/06/01	1,010	1,026	955	975	-85	-8.02	746,900	-
[299A]	26/05/29	1,060	1,090	1,059	1,060	+15	+1.44	157,100	-
[299A]	26/05/28	1,046	1,067	1,023	1,045	0	0.00	230,600	-
[299A]	26/05/27	1,017	1,052	1,002	1,045	+15	+1.46	253,800	-
[299A]	26/05/26	1,048	1,056	1,007	1,030	-19	-1.81	350,200	-
[299A]	26/05/25	1,089	1,092	1,030	1,049	-41	-3.76	329,700	-
[299A]	26/05/22	1,090	1,093	1,047	1,090	+3.0	+0.28	257,700	-
[299A]	26/05/21	1,088	1,104	1,083	1,087	-11.0	-1.00	206,900	-
[299A]	26/05/20	1,151	1,151	1,072	1,098	-47.0	-4.10	279,600	-
[299A]	26/05/19	1,125	1,158	1,120	1,145	+31.0	+2.78	263,200	-
[299A]	26/05/18	1,132	1,132	1,082	1,114	+10.0	+0.91	273,800	-
[299A]	26/05/15	1,091	1,131	1,080	1,104	+21.0	+1.94	351,400	-
[299A]	26/05/14	1,145	1,145	1,062	1,083	-96.0	-8.14	575,400	-
[299A]	26/05/13	1,101	1,205	1,100	1,179	+88.0	+8.07	600,300	-
[299A]	26/05/12	1,128	1,155	1,090	1,091	-38.0	-3.37	504,100	-
[299A]	26/05/11	1,079	1,165	1,068	1,129	+87.0	+8.35	1,128,500	-
[299A]	26/05/08	983	1,064	973	1,042	+104.0	+11.09	1,033,100	-
[299A]	26/05/07	921	982	920	938	-85.0	-8.31	1,437,800	-
[299A]	26/05/01	1,046	1,051	1,011	1,023	-24.0	-2.29	842,300	-
[299A]	26/04/30	976	1,052	953	1,047	+83.0	+8.61	861,100	-
[299A]	26/04/28	946	966	933	964	+39.0	+4.22	296,100	-
[299A]	26/04/27	911	927	905	925	+11	+1.20	189,800	-
[299A]	26/04/24	911	919	902	914	0	0.00	144,600	-
[299A]	26/04/23	932	932	910	914	-23	-2.45	215,700	-
[299A]	26/04/22	944	944	918	937	-7	-0.74	182,500	-
[299A]	26/04/21	945	953	935	944	+4	+0.43	137,200	-
[299A]	26/04/20	954	956	938	940	-6	-0.63	122,500	-
[299A]	26/04/17	956	968	945	946	-11	-1.15	83,400	-
[299A]	26/04/16	958	981	956	957	+7	+0.74	181,600	-
[299A]	26/04/15	941	957	939	950	+15	+1.60	157,600	-
[299A]	26/04/14	940	952	930	935	+1	+0.11	192,900	-
[299A]	26/04/13	940	940	914	934	-3	-0.32	235,900	-
[299A]	26/04/10	960	962	937	937	-27	-2.80	251,800	-
[299A]	26/04/09	985	986	956	964	-35	-3.50	214,500	-
[299A]	26/04/08	980	999	967	999	+20	+2.04	153,300	-
[299A]	26/04/07	957	979	957	979	+22	+2.30	88,400	-
[299A]	26/04/06	952	959	945	957	+7	+0.74	97,300	-
[299A]	26/04/03	947	966	947	950	+10	+1.06	78,500	-
[299A]	26/04/02	970	981	932	940	-22	-2.29	240,400	-
[299A]	26/04/01	947	966	944	962	+22	+2.34	70,100	-
[299A]	26/03/31	936	951	931	940	+1	+0.11	130,000	-
[299A]	26/03/30	926	948	925	939	-32	-3.30	232,400	-
[299A]	26/03/27	960	978	955	971	+20	+2.10	78,100	-
[299A]	26/03/26	988	988	947	951	-34	-3.45	111,200	-
[299A]	26/03/25	951	987	947	985	+32	+3.36	164,200	-
[299A]	26/03/24	948	955	940	953	+30	+3.25	149,100	-
[299A]	26/03/23	945	945	911	923	-34	-3.55	348,100	-
[299A]	26/03/19	970	979	954	957	-28	-2.84	169,200	-
[299A]	26/03/18	983	989	967	985	+4	+0.41	141,400	-
[299A]	26/03/17	995	999	979	981	-4	-0.41	73,500	-
[299A]	26/03/16	997	1,003	980	985	-13	-1.30	135,100	-
[299A]	26/03/13	972	1,005	969	998	+13	+1.32	212,100	-
[299A]	26/03/12	1,021	1,028	976	985	-55	-5.29	295,200	-
[299A]	26/03/11	1,072	1,074	1,035	1,040	-36	-3.35	212,200	-
[299A]	26/03/10	1,067	1,082	1,035	1,076	+33	+3.16	174,600	-
[299A]	26/03/09	1,017	1,052	1,006	1,043	-26	-2.43	310,900	-
[299A]	26/03/06	989	1,074	983	1,069	+75	+7.55	396,600	-
[299A]	26/03/05	987	1,013	980	994	+37	+3.87	177,000	-
[299A]	26/03/04	975	980	947	957	-36	-3.63	889,900	-
[299A]	26/03/03	1,001	1,007	990	993	-6	-0.60	232,400	-
[299A]	26/03/02	1,030	1,031	991	999	-41	-3.94	316,300	-
[299A]	26/02/27	1,017	1,049	1,012	1,040	+37	+3.69	315,300	-
[299A]	26/02/26	984	1,016	984	1,003	+19	+1.93	234,800	-
[299A]	26/02/25	992	1,007	980	984	-7	-0.71	293,100	-
[299A]	26/02/24	1,039	1,049	975	991	-33	-3.22	442,000	-
[299A]	26/02/20	1,092	1,094	1,017	1,024	-44	-4.12	354,800	-
[299A]	26/02/19	1,055	1,075	1,022	1,068	+55	+5.43	351,000	-
[299A]	26/02/18	983	1,023	978	1,013	+23	+2.32	293,400	-
[299A]	26/02/17	1,010	1,014	982	990	-15	-1.49	171,500	-
[299A]	26/02/16	1,010	1,010	988	1,005	+10	+1.01	750,400	-
[299A]	26/02/13	998	1,015	980	995	-8	-0.80	331,000	-
[299A]	26/02/12	1,043	1,043	991	1,003	-54	-5.11	530,700	-
[299A]	26/02/10	1,062	1,089	1,053	1,057	-7	-0.66	187,100	-
[299A]	26/02/09	1,051	1,074	1,028	1,064	+29	+2.80	339,000	-
[299A]	26/02/06	1,015	1,037	991	1,035	+13	+1.27	488,200	-
[299A]	26/02/05	1,038	1,038	998	1,022	-23	-2.20	1,241,100	-
[299A]	26/02/04	1,156	1,156	1,040	1,045	-81	-7.19	1,483,000	-
[299A]	26/02/03	1,137	1,154	1,119	1,126	+5	+0.45	347,400	-
[299A]	26/02/02	1,097	1,129	1,087	1,121	+19	+1.72	409,900	-
[299A]	26/01/30	1,088	1,109	1,078	1,102	-2	-0.18	672,500	-
[299A]	26/01/29	1,147	1,148	1,098	1,104	-65	-5.56	385,800	-
[299A]	26/01/28	1,150	1,169	1,130	1,169	+19	+1.65	198,500	-
[299A]	26/01/27	1,179	1,186	1,139	1,150	-25	-2.13	239,900	-
[299A]	26/01/26	1,193	1,193	1,162	1,175	-16	-1.34	143,100	-
[299A]	26/01/23	1,171	1,217	1,152	1,191	+21	+1.79	198,600	-
[299A]	26/01/22	1,225	1,231	1,165	1,170	-71	-5.72	430,300	-
[299A]	26/01/21	1,237	1,289	1,232	1,241	+19	+1.55	634,100	-
[299A]	26/01/20	1,161	1,270	1,149	1,222	+94	+8.33	893,100	-
[299A]	26/01/19	1,163	1,163	1,118	1,128	-37	-3.18	297,600	-
[299A]	26/01/16	1,160	1,190	1,136	1,165	+4	+0.34	647,900	-
[299A]	26/01/15	1,130	1,168	1,125	1,161	+24	+2.11	177,700	-
[299A]	26/01/14	1,169	1,180	1,124	1,137	-28	-2.40	264,100	-
[299A]	26/01/13	1,207	1,211	1,165	1,165	-31	-2.59	177,300	-
[299A]	26/01/09	1,201	1,212	1,180	1,196	-1	-0.08	131,700	-
[299A]	26/01/08	1,183	1,209	1,178	1,197	+31	+2.66	147,800	-
[299A]	26/01/07	1,167	1,184	1,151	1,166	-7	-0.60	155,200	-
[299A]	26/01/06	1,148	1,191	1,148	1,173	+28	+2.45	256,800	-
[299A]	26/01/05	1,180	1,184	1,145	1,145	-28	-2.39	236,700	-
[299A]	25/12/30	1,214	1,214	1,170	1,173	-25	-2.09	210,400	-
[299A]	25/12/29	1,259	1,293	1,198	1,198	-43	-3.46	375,000	-
[299A]	25/12/26	1,207	1,255	1,193	1,241	+64	+5.44	383,500	-
[299A]	25/12/25	1,188	1,188	1,151	1,177	+9	+0.77	364,700	-
[299A]	25/12/24	1,164	1,184	1,159	1,168	-20	-1.68	290,600	-
[299A]	25/12/23	1,195	1,229	1,177	1,188	-29	-2.38	314,800	-
[299A]	25/12/22	1,233	1,244	1,192	1,217	+12	+1.00	478,300	-
[299A]	25/12/19	1,178	1,247	1,178	1,205	+46	+3.97	604,700	-
[299A]	25/12/18	1,188	1,199	1,158	1,159	-29	-2.44	411,200	-
[299A]	25/12/17	1,150	1,199	1,135	1,188	+31	+2.68	1,025,800	-
[299A]	25/12/16	1,192	1,206	1,157	1,157	-65	-5.32	133,300	-
[299A]	25/12/15	1,189	1,225	1,178	1,222	+63	+5.44	214,000	-
[299A]	25/12/12	1,170	1,189	1,141	1,159	-26	-2.19	809,800	-
[299A]	25/12/11	1,236	1,245	1,181	1,185	-68	-5.43	278,800	-
[299A]	25/12/10	1,220	1,258	1,204	1,253	+38	+3.13	311,500	-
[299A]	25/12/09	1,199	1,226	1,199	1,215	+3	+0.25	509,100	-
[299A]	25/12/08	1,202	1,223	1,196	1,212	-12	-0.98	181,200	-
[299A]	25/12/05	1,252	1,267	1,219	1,224	-58	-4.52	180,200	-
[299A]	25/12/04	1,249	1,300	1,248	1,282	+44	+3.55	368,600	-
[299A]	25/12/03	1,283	1,297	1,221	1,238	-43	-3.36	199,600	-
[299A]	25/12/02	1,341	1,347	1,281	1,281	-64	-4.76	205,100	-
[299A]	25/12/01	1,320	1,370	1,317	1,345	+26	+1.97	241,700	-
[299A]	25/11/28	1,325	1,352	1,311	1,319	+7	+0.53	130,700	-
[299A]	25/11/27	1,313	1,332	1,306	1,312	0	0.00	146,900	-
[299A]	25/11/26	1,322	1,352	1,310	1,312	-24	-1.80	159,500	-
[299A]	25/11/25	1,403	1,405	1,316	1,336	-84	-5.92	242,000	-
[299A]	25/11/21	1,378	1,420	1,342	1,420	+98	+7.41	247,800	-
[299A]	25/11/20	1,316	1,355	1,307	1,322	-24	-1.78	109,400	-
[299A]	25/11/19	1,384	1,409	1,342	1,346	-34	-2.46	176,300	-
[299A]	25/11/18	1,380	1,395	1,349	1,380	0	0.00	136,500	-
[299A]	25/11/17	1,388	1,391	1,335	1,380	-48	-3.36	223,500	-
[299A]	25/11/14	1,366	1,473	1,366	1,428	+169	+13.42	596,300	-
[299A]	25/11/13	1,275	1,282	1,249	1,259	-17	-1.33	184,200	-
[299A]	25/11/12	1,290	1,295	1,252	1,276	-17	-1.31	406,100	-
[299A]	25/11/11	1,301	1,326	1,286	1,293	-38	-2.85	104,300	-
[299A]	25/11/10	1,300	1,332	1,278	1,331	+26	+1.99	175,600	-
[299A]	25/11/07	1,275	1,338	1,261	1,305	+47	+3.74	845,200	-
[299A]	25/11/06	1,352	1,382	1,252	1,258	-141	-10.08	588,000	-
[299A]	25/11/05	1,350	1,416	1,282	1,399	+44	+3.25	853,900	-
[299A]	25/11/04	1,415	1,415	1,307	1,355	-57	-4.04	651,000	-
[299A]	25/10/31	1,377	1,428	1,365	1,412	+35	+2.54	920,900	-
[299A]	25/10/30	1,371	1,388	1,350	1,377	-12	-0.86	201,900	-
[299A]	25/10/29	1,448	1,450	1,388	1,389	-59	-4.07	217,600	-
[299A]	25/10/28	1,452	1,479	1,429	1,448	-14	-0.96	204,100	-
[299A]	25/10/27	1,416	1,491	1,412	1,462	+37	+2.60	184,200	-
[299A]	25/10/24	1,432	1,432	1,395	1,425	-7	-0.49	151,000	-
[299A]	25/10/23	1,429	1,460	1,416	1,432	-10	-0.69	157,500	-
[299A]	25/10/22	1,500	1,508	1,442	1,442	-93	-6.06	291,800	-
[299A]	25/10/21	1,482	1,544	1,458	1,535	+70	+4.78	384,400	-
[299A]	25/10/20	1,445	1,465	1,436	1,465	+37	+2.59	175,100	-
[299A]	25/10/17	1,413	1,446	1,404	1,428	+9	+0.63	127,100	-
[299A]	25/10/16	1,450	1,467	1,398	1,419	-22	-1.53	158,200	-
[299A]	25/10/15	1,449	1,512	1,433	1,441	-38	-2.57	182,400	-
[299A]	25/10/14	1,439	1,485	1,426	1,479	+31	+2.14	423,800	-
[299A]	25/10/10	1,480	1,484	1,435	1,448	-32	-2.16	156,100	-
[299A]	25/10/09	1,530	1,572	1,472	1,480	-88	-5.61	327,900	-
[299A]	25/10/08	1,610	1,627	1,562	1,568	+18	+1.16	149,100	-
[299A]	25/10/07	1,660	1,669	1,549	1,550	-136	-8.07	452,000	-
[299A]	25/10/06	1,697	1,719	1,675	1,686	-2	-0.12	121,700	-
[299A]	25/10/03	1,662	1,734	1,652	1,688	-14	-0.82	135,500	-
[299A]	25/10/02	1,732	1,747	1,681	1,702	-30	-1.73	103,600	-
[299A]	25/10/01	1,772	1,800	1,720	1,732	-67	-3.72	193,300	-
[299A]	25/09/30	1,790	1,834	1,771	1,799	-7	-0.39	159,700	-
[299A]	25/09/29	1,789	1,840	1,780	1,806	+4	+0.22	161,100	-
[299A]	25/09/26	1,773	1,838	1,773	1,802	+50	+2.85	130,700	-
[299A]	25/09/25	1,822	1,822	1,752	1,752	-79	-4.31	158,900	-
[299A]	25/09/24	1,815	1,892	1,800	1,831	+16	+0.88	212,200	-
[299A]	25/09/22	1,757	1,824	1,757	1,815	+73	+4.19	145,800	-
[299A]	25/09/19	1,782	1,797	1,733	1,742	-49	-2.74	128,100	-
[299A]	25/09/18	1,782	1,805	1,751	1,791	-29	-1.59	178,400	-
[299A]	25/09/17	1,715	1,832	1,712	1,820	+108	+6.31	224,500	-
[299A]	25/09/16	1,717	1,757	1,674	1,712	-5	-0.29	134,300	-
[299A]	25/09/12	1,735	1,735	1,676	1,717	+3	+0.18	186,100	-
[299A]	25/09/11	1,715	1,738	1,685	1,714	-7	-0.41	149,000	-
[299A]	25/09/10	1,733	1,760	1,695	1,721	-38	-2.16	201,000	-
[299A]	25/09/09	1,765	1,800	1,751	1,759	+25	+1.44	193,700	-
[299A]	25/09/08	1,781	1,789	1,722	1,734	-49	-2.75	205,600	-
[299A]	25/09/05	1,788	1,799	1,761	1,783	-28	-1.55	239,500	-