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
[300A]	26/10/29	2,587	2,587	2,543	2,576	-1.0	-0.04	22,300	18,298,089,472
[300A]	26/10/28	2,607	2,620	2,560	2,577	-24.0	-0.92	20,100	18,305,193,984
[300A]	26/10/27	2,607	2,635	2,588	2,601	-5.0	-0.19	28,800	18,475,673,600
[300A]	26/10/26	2,622	2,646	2,586	2,606	-30.0	-1.14	31,300	18,511,190,016
[300A]	26/10/23	2,659	2,670	2,612	2,636	-43.0	-1.61	39,400	18,724,288,512
[300A]	26/10/22	2,735	2,753	2,679	2,679	-53.0	-1.94	13,100	19,029,729,280
[300A]	26/10/21	2,768	2,768	2,710	2,732	+6.0	+0.22	8,500	19,406,204,928
[300A]	26/10/20	2,746	2,746	2,701	2,726	+12.0	+0.44	21,500	19,363,584,000
[300A]	26/10/19	2,742	2,744	2,700	2,714	-41.0	-1.49	17,000	19,278,346,240
[300A]	26/10/16	2,706	2,777	2,702	2,755	+69.0	+2.57	20,500	19,569,580,032
[300A]	26/10/15	2,751	2,751	2,667	2,686	-83.0	-3.00	40,600	19,079,452,672
[300A]	26/10/14	2,810	2,810	2,755	2,769	-41.0	-1.46	15,400	19,669,026,816
[300A]	26/10/13	2,758	2,810	2,758	2,810	+31.0	+1.12	15,800	19,960,262,656
[300A]	26/10/09	2,736	2,785	2,733	2,779	+33.0	+1.20	14,400	19,740,059,648
[300A]	26/10/08	2,757	2,780	2,734	2,746	-15.0	-0.54	23,600	19,505,651,712
[300A]	26/10/07	2,780	2,815	2,760	2,761	-49.0	-1.74	24,500	19,612,200,960
[300A]	26/10/06	2,808	2,833	2,784	2,810	-3.0	-0.11	27,200	19,960,262,656
[300A]	26/10/05	2,857	2,875	2,805	2,813	-48.0	-1.68	29,400	19,981,572,096
[300A]	26/10/02	2,867	2,892	2,850	2,861	-6.0	-0.21	22,300	20,322,529,280
[300A]	26/10/01	2,970	2,970	2,850	2,867	-115.0	-3.86	43,200	20,365,150,208
[300A]	26/09/30	3,005	3,030	2,973	2,982	-18.0	-0.60	18,800	21,182,027,776
[300A]	26/09/29	3,025	3,070	3,000	3,000	-95.0	-3.07	33,300	21,309,888,512
[300A]	26/09/28	3,165	3,165	3,095	3,095	-60.0	-1.90	28,400	21,984,700,416
[300A]	26/09/25	3,150	3,185	3,150	3,155	-10.0	-0.32	14,600	22,410,899,456
[300A]	26/09/24	3,185	3,220	3,135	3,165	+5.0	+0.16	20,400	22,481,932,288
[300A]	26/09/18	3,200	3,200	3,125	3,160	-30.0	-0.94	18,400	22,446,415,872
[300A]	26/09/17	3,150	3,245	3,150	3,190	0	+0.00	30,000	22,659,514,368
[300A]	26/09/16	3,170	3,190	3,115	3,190	+45.0	+1.43	16,200	22,659,514,368
[300A]	26/09/15	3,090	3,150	3,090	3,145	+40.0	+1.29	9,600	22,339,866,624
[300A]	26/09/14	3,170	3,170	3,090	3,105	-65.0	-2.05	27,600	22,055,733,248
[300A]	26/09/11	3,140	3,180	3,120	3,170	+15.0	+0.48	12,300	22,517,448,704
[300A]	26/09/10	3,150	3,185	3,145	3,155	+10.0	+0.32	8,900	22,410,899,456
[300A]	26/09/09	3,170	3,195	3,145	3,145	-40.0	-1.26	19,000	22,339,866,624
[300A]	26/09/08	3,250	3,255	3,170	3,185	-10.0	-0.31	7,500	22,623,997,952
[300A]	26/09/07	3,195	3,220	3,170	3,195	0	+0.00	18,600	22,695,030,784
[300A]	26/09/04	3,220	3,265	3,175	3,195	-55.0	-1.69	20,700	22,695,030,784
[300A]	26/09/03	3,270	3,285	3,215	3,250	-20.0	-0.61	10,700	23,085,711,360
[300A]	26/09/02	3,320	3,320	3,265	3,270	-80.0	-2.39	10,700	23,227,777,024
[300A]	26/09/01	3,380	3,380	3,335	3,350	-30.0	-0.89	5,800	23,796,041,728
[300A]	26/08/31	3,330	3,380	3,315	3,380	+50.0	+1.50	6,100	24,009,140,224
[300A]	26/08/28	3,260	3,330	3,260	3,330	+65.0	+1.99	7,300	23,653,976,064
[300A]	26/08/27	3,360	3,360	3,260	3,265	-80.0	-2.39	7,200	23,192,260,608
[300A]	26/08/26	3,310	3,345	3,290	3,345	+35.0	+1.06	8,300	23,760,525,312
[300A]	26/08/25	3,260	3,320	3,260	3,310	+35.0	+1.07	3,900	23,511,910,400
[300A]	26/08/24	3,310	3,330	3,255	3,275	-45.0	-1.36	9,200	23,263,293,440
[300A]	26/08/21	3,350	3,375	3,315	3,320	-30.0	-0.90	6,700	23,582,943,232
[300A]	26/08/20	3,365	3,390	3,335	3,350	-15.0	-0.45	6,800	23,796,041,728
[300A]	26/08/19	3,355	3,400	3,320	3,365	+10.0	+0.30	7,800	23,902,590,976
[300A]	26/08/18	3,365	3,475	3,335	3,355	+45.0	+1.36	10,000	23,831,558,144
[300A]	26/08/17	3,450	3,490	3,295	3,310	-105.0	-3.07	29,300	23,511,910,400
[300A]	26/08/14	3,290	3,415	3,280	3,415	+105.0	+3.17	13,900	24,257,755,136
[300A]	26/08/13	3,245	3,310	3,205	3,310	+45.0	+1.38	20,200	23,511,910,400
[300A]	26/08/12	3,185	3,270	3,165	3,265	+105.0	+3.32	24,000	23,192,260,608
[300A]	26/08/10	3,190	3,265	3,150	3,160	+40.0	+1.28	33,800	22,446,415,872
[300A]	26/08/07	3,350	3,350	3,115	3,120	+50.0	+1.63	148,300	22,162,284,544
[300A]	26/08/06	3,000	3,100	3,000	3,070	+40.0	+1.32	22,100	21,807,118,336
[300A]	26/08/05	2,950	3,035	2,910	3,030	+30.0	+1.00	18,400	21,522,987,008
[300A]	26/08/04	2,960	3,010	2,960	3,000	+43.0	+1.45	3,500	21,309,888,512
[300A]	26/08/03	3,000	3,000	2,921	2,957	-43.0	-1.43	8,800	21,004,445,696
[300A]	26/07/31	3,035	3,040	2,985	3,000	0	+0.00	14,400	21,309,888,512
[300A]	26/07/30	2,980	3,020	2,956	3,000	+22.0	+0.74	10,400	21,309,888,512
[300A]	26/07/29	2,988	3,010	2,950	2,978	-1.0	-0.03	13,600	21,153,615,872
[300A]	26/07/28	2,903	2,979	2,903	2,979	+33.0	+1.12	9,400	21,160,718,336
[300A]	26/07/27	2,860	2,974	2,860	2,946	+92.0	+3.22	12,100	20,926,310,400
[300A]	26/07/24	2,918	2,926	2,852	2,854	-131.0	-4.39	30,000	20,272,805,888
[300A]	26/07/23	2,958	3,005	2,958	2,985	+37.0	+1.26	13,800	21,203,339,264
[300A]	26/07/22	2,941	2,951	2,900	2,948	+33.0	+1.13	10,700	20,940,517,376
[300A]	26/07/21	2,885	2,938	2,885	2,915	+41.0	+1.43	7,100	20,706,107,392
[300A]	26/07/17	2,870	2,909	2,847	2,874	-7	-0.24	12,800	-
[300A]	26/07/16	2,850	2,898	2,850	2,881	+1	+0.03	5,400	-
[300A]	26/07/15	2,840	2,896	2,820	2,880	+38	+1.34	9,500	-
[300A]	26/07/14	2,871	2,895	2,821	2,842	+5	+0.18	7,500	-
[300A]	26/07/13	2,884	2,906	2,831	2,837	-71	-2.44	12,700	-
[300A]	26/07/10	2,873	2,925	2,873	2,908	+48	+1.68	4,700	-
[300A]	26/07/09	2,875	2,906	2,860	2,860	-50	-1.72	7,000	-
[300A]	26/07/08	2,910	2,916	2,882	2,910	0	0.00	3,400	-
[300A]	26/07/07	2,876	2,932	2,871	2,910	-2	-0.07	11,300	-
[300A]	26/07/06	2,917	2,944	2,902	2,912	-5	-0.17	5,400	-
[300A]	26/07/03	2,939	2,967	2,909	2,917	0	0.00	4,500	-
[300A]	26/07/02	2,923	3,015	2,917	2,917	-54	-1.82	8,500	-
[300A]	26/07/01	2,887	2,990	2,887	2,971	+42	+1.43	11,800	-
[300A]	26/06/30	2,944	2,945	2,900	2,929	+29	+1.00	5,000	-
[300A]	26/06/29	2,850	2,930	2,850	2,900	+76	+2.69	11,100	-
[300A]	26/06/26	2,790	2,846	2,766	2,824	+34	+1.22	8,000	-
[300A]	26/06/25	2,800	2,808	2,765	2,790	-1	-0.04	8,400	-
[300A]	26/06/24	2,777	2,806	2,751	2,791	-10	-0.36	11,900	-
[300A]	26/06/23	2,800	2,809	2,792	2,801	+1	+0.04	7,700	-
[300A]	26/06/22	2,790	2,833	2,790	2,800	0	0.00	3,100	-
[300A]	26/06/19	2,800	2,812	2,773	2,800	+4	+0.14	13,000	-
[300A]	26/06/18	2,845	2,847	2,725	2,796	-51	-1.79	18,700	-
[300A]	26/06/17	2,810	2,874	2,810	2,847	+37	+1.32	5,400	-
[300A]	26/06/16	2,835	2,835	2,797	2,810	-6	-0.21	10,000	-
[300A]	26/06/15	2,867	2,918	2,775	2,816	-51	-1.78	17,500	-
[300A]	26/06/12	2,800	2,867	2,764	2,867	+87	+3.13	22,400	-
[300A]	26/06/11	2,797	2,797	2,737	2,780	-20	-0.71	19,000	-
[300A]	26/06/10	2,800	2,821	2,797	2,800	-2	-0.07	7,000	-
[300A]	26/06/09	2,787	2,850	2,785	2,802	+65	+2.37	16,900	-
[300A]	26/06/08	2,774	2,799	2,719	2,737	-67	-2.39	12,400	-
[300A]	26/06/05	2,755	2,845	2,754	2,804	+49	+1.78	7,300	-
[300A]	26/06/04	2,799	2,845	2,733	2,755	-49	-1.75	16,000	-
[300A]	26/06/03	2,801	2,842	2,753	2,804	-40	-1.41	9,500	-
[300A]	26/06/02	2,847	2,848	2,752	2,844	-28	-0.97	17,300	-
[300A]	26/06/01	2,835	2,872	2,800	2,872	+37	+1.31	13,300	-
[300A]	26/05/29	2,899	2,899	2,835	2,835	-52	-1.80	15,900	-
[300A]	26/05/28	2,841	2,887	2,810	2,887	+43	+1.51	6,300	-
[300A]	26/05/27	2,871	2,871	2,833	2,844	-36	-1.25	8,200	-
[300A]	26/05/26	2,899	2,899	2,858	2,880	+11	+0.38	3,200	-
[300A]	26/05/25	2,918	2,918	2,869	2,869	-49	-1.68	13,200	-
[300A]	26/05/22	2,864	2,940	2,864	2,918	+54.0	+1.89	13,900	-
[300A]	26/05/21	2,938	2,938	2,836	2,864	-27.0	-0.93	9,900	-
[300A]	26/05/20	2,920	2,934	2,874	2,891	-9.0	-0.31	17,700	-
[300A]	26/05/19	2,848	2,926	2,848	2,900	+26.0	+0.90	18,200	-
[300A]	26/05/18	2,930	2,930	2,748	2,874	-76.0	-2.58	68,300	-
[300A]	26/05/15	2,904	3,040	2,904	2,950	+346.0	+13.29	101,600	-
[300A]	26/05/14	2,790	2,800	2,595	2,604	-177.0	-6.36	35,800	-
[300A]	26/05/13	2,760	2,821	2,753	2,781	+50.0	+1.83	17,800	-
[300A]	26/05/12	2,789	2,815	2,731	2,731	-71.0	-2.53	24,600	-
[300A]	26/05/11	2,782	2,818	2,777	2,802	+20.0	+0.72	19,300	-
[300A]	26/05/08	2,750	2,792	2,709	2,782	+29.0	+1.05	13,900	-
[300A]	26/05/07	2,795	2,811	2,733	2,753	-42.0	-1.50	26,000	-
[300A]	26/05/01	2,769	2,795	2,687	2,795	+27.0	+0.98	23,600	-
[300A]	26/04/30	2,885	2,885	2,747	2,768	-81.0	-2.84	24,400	-
[300A]	26/04/28	2,783	2,849	2,783	2,849	+87	+3.15	15,100	-
[300A]	26/04/27	2,851	2,851	2,720	2,762	-117	-4.06	40,400	-
[300A]	26/04/24	2,934	2,953	2,859	2,879	-71	-2.41	20,300	-
[300A]	26/04/23	3,070	3,070	2,931	2,950	-110	-3.59	24,400	-
[300A]	26/04/22	3,095	3,110	3,045	3,060	-15	-0.49	20,400	-
[300A]	26/04/21	3,050	3,085	3,005	3,075	+30	+0.99	14,000	-
[300A]	26/04/20	3,000	3,045	2,982	3,045	+63	+2.11	12,600	-
[300A]	26/04/17	3,005	3,045	2,964	2,982	-16	-0.53	19,600	-
[300A]	26/04/16	2,964	3,055	2,964	2,998	+53	+1.80	21,000	-
[300A]	26/04/15	2,942	2,953	2,879	2,945	+32	+1.10	27,800	-
[300A]	26/04/14	2,898	2,955	2,868	2,913	+15	+0.52	28,000	-
[300A]	26/04/13	2,878	2,910	2,828	2,898	-30	-1.02	29,100	-
[300A]	26/04/10	2,853	2,980	2,853	2,928	+75	+2.63	22,100	-
[300A]	26/04/09	2,830	2,859	2,768	2,853	+33	+1.17	18,600	-
[300A]	26/04/08	2,839	2,839	2,740	2,820	-4	-0.14	38,800	-
[300A]	26/04/07	2,826	2,838	2,770	2,824	-18	-0.63	25,600	-
[300A]	26/04/06	2,845	2,858	2,801	2,842	-3	-0.11	26,600	-
[300A]	26/04/03	2,844	2,869	2,792	2,845	+37	+1.32	25,100	-
[300A]	26/04/02	2,870	2,899	2,763	2,808	-57	-1.99	15,500	-
[300A]	26/04/01	2,837	2,879	2,777	2,865	+116	+4.22	25,400	-
[300A]	26/03/31	2,770	2,785	2,702	2,749	+29	+1.07	35,700	-
[300A]	26/03/30	2,782	2,794	2,660	2,720	-122	-4.29	20,700	-
[300A]	26/03/27	2,780	2,848	2,760	2,842	+72	+2.60	9,400	-
[300A]	26/03/26	2,818	2,828	2,742	2,770	-48	-1.70	25,400	-
[300A]	26/03/25	2,789	2,818	2,750	2,818	+93	+3.41	14,100	-
[300A]	26/03/24	2,700	2,740	2,684	2,725	+75	+2.83	12,300	-
[300A]	26/03/23	2,751	2,751	2,626	2,650	-124	-4.47	38,500	-
[300A]	26/03/19	2,834	2,847	2,740	2,774	-60	-2.12	13,300	-
[300A]	26/03/18	2,784	2,834	2,750	2,834	+50	+1.80	7,700	-
[300A]	26/03/17	2,785	2,803	2,741	2,784	+2	+0.07	11,400	-
[300A]	26/03/16	2,760	2,804	2,741	2,782	-21	-0.75	9,100	-
[300A]	26/03/13	2,783	2,836	2,751	2,803	+20	+0.72	9,400	-
[300A]	26/03/12	2,838	2,838	2,750	2,783	-65	-2.28	24,200	-
[300A]	26/03/11	2,850	2,887	2,829	2,848	+1	+0.04	37,300	-
[300A]	26/03/10	2,818	2,847	2,729	2,847	+14	+0.49	32,400	-
[300A]	26/03/09	2,714	2,849	2,697	2,833	-55	-1.90	30,500	-
[300A]	26/03/06	2,730	2,902	2,730	2,888	+139	+5.06	35,800	-
[300A]	26/03/05	2,671	2,774	2,630	2,749	+178	+6.92	48,100	-
[300A]	26/03/04	2,512	2,600	2,508	2,571	-91	-3.42	54,600	-
[300A]	26/03/03	2,652	2,699	2,620	2,662	+60	+2.31	29,800	-
[300A]	26/03/02	2,777	2,777	2,601	2,602	-173	-6.23	56,400	-
[300A]	26/02/27	2,715	2,784	2,610	2,775	+66	+2.44	91,500	-
[300A]	26/02/26	2,680	2,735	2,650	2,709	+25	+0.93	50,000	-
[300A]	26/02/25	2,638	2,689	2,576	2,684	+77	+2.95	44,200	-
[300A]	26/02/24	2,775	2,775	2,563	2,607	-139	-5.06	54,600	-
[300A]	26/02/20	2,815	2,820	2,721	2,746	-69	-2.45	29,900	-
[300A]	26/02/19	2,740	2,846	2,695	2,815	+99	+3.65	50,500	-
[300A]	26/02/18	2,770	2,800	2,680	2,716	-59	-2.13	48,900	-
[300A]	26/02/17	2,921	2,921	2,759	2,775	-154	-5.26	61,500	-
[300A]	26/02/16	2,975	2,975	2,843	2,929	-46	-1.55	79,800	-
[300A]	26/02/13	3,245	3,295	2,806	2,975	-265	-8.18	207,500	-
[300A]	26/02/12	3,300	3,350	3,210	3,240	-60	-1.82	56,200	-
[300A]	26/02/10	3,180	3,330	3,160	3,300	+165	+5.26	40,700	-
[300A]	26/02/09	3,150	3,180	3,080	3,135	+35	+1.13	29,600	-
[300A]	26/02/06	3,110	3,110	3,035	3,100	-10	-0.32	15,600	-
[300A]	26/02/05	3,120	3,120	3,040	3,110	+40	+1.30	16,200	-
[300A]	26/02/04	3,155	3,155	3,015	3,070	-85	-2.69	31,100	-
[300A]	26/02/03	3,140	3,170	3,100	3,155	+45	+1.45	18,800	-
[300A]	26/02/02	3,180	3,190	3,090	3,110	-75	-2.35	18,900	-
[300A]	26/01/30	3,225	3,285	3,135	3,185	-10	-0.31	18,800	-
[300A]	26/01/29	3,110	3,225	3,105	3,195	+80	+2.57	20,600	-
[300A]	26/01/28	3,110	3,125	3,090	3,115	-15	-0.48	15,500	-
[300A]	26/01/27	3,100	3,135	3,100	3,130	+15	+0.48	5,200	-
[300A]	26/01/26	3,150	3,150	3,080	3,115	-65	-2.04	20,800	-
[300A]	26/01/23	3,125	3,200	3,110	3,180	+50	+1.60	7,300	-
[300A]	26/01/22	3,160	3,160	3,095	3,130	-25	-0.79	12,900	-
[300A]	26/01/21	3,095	3,160	3,095	3,155	+15	+0.48	8,400	-
[300A]	26/01/20	3,105	3,140	3,060	3,140	+35	+1.13	8,100	-
[300A]	26/01/19	3,110	3,110	3,050	3,105	-5	-0.16	10,300	-
[300A]	26/01/16	3,190	3,190	3,065	3,110	-55	-1.74	6,600	-
[300A]	26/01/15	3,070	3,165	3,070	3,165	+30	+0.96	6,300	-
[300A]	26/01/14	3,190	3,195	3,100	3,135	-35	-1.10	12,500	-
[300A]	26/01/13	3,095	3,175	3,070	3,170	+90	+2.92	27,700	-
[300A]	26/01/09	3,075	3,130	3,045	3,080	+5	+0.16	12,200	-
[300A]	26/01/08	3,080	3,085	3,040	3,075	-5	-0.16	6,900	-
[300A]	26/01/07	3,105	3,110	2,986	3,080	-25	-0.81	27,300	-
[300A]	26/01/06	3,085	3,150	3,080	3,105	+45	+1.47	12,400	-
[300A]	26/01/05	3,095	3,110	3,010	3,060	-30	-0.97	12,400	-
[300A]	25/12/30	3,230	3,230	3,040	3,090	-30	-0.96	23,500	-
[300A]	25/12/29	3,070	3,140	3,025	3,120	+50	+1.63	11,500	-
[300A]	25/12/26	3,010	3,085	2,993	3,070	+55	+1.82	21,000	-
[300A]	25/12/25	2,940	3,035	2,940	3,015	+75	+2.55	23,200	-
[300A]	25/12/24	2,941	2,979	2,918	2,940	-1	-0.03	13,100	-
[300A]	25/12/23	2,999	3,005	2,937	2,941	-58	-1.93	13,400	-
[300A]	25/12/22	3,000	3,000	2,932	2,999	+8	+0.27	7,300	-
[300A]	25/12/19	2,938	2,991	2,938	2,991	+53	+1.80	10,300	-
[300A]	25/12/18	2,980	2,980	2,908	2,938	-45	-1.51	16,300	-
[300A]	25/12/17	2,947	2,999	2,920	2,983	+35	+1.19	18,900	-
[300A]	25/12/16	2,957	2,957	2,900	2,948	+13	+0.44	13,800	-
[300A]	25/12/15	2,960	2,960	2,910	2,935	-25	-0.84	11,200	-
[300A]	25/12/12	2,922	2,997	2,921	2,960	+38	+1.30	13,900	-
[300A]	25/12/11	2,970	3,015	2,910	2,922	-58	-1.95	17,100	-
[300A]	25/12/10	2,942	3,015	2,929	2,980	+37	+1.26	14,200	-
[300A]	25/12/09	3,005	3,025	2,904	2,943	-56	-1.87	31,200	-
[300A]	25/12/08	2,966	2,999	2,945	2,999	+52	+1.76	21,900	-
[300A]	25/12/05	3,000	3,030	2,927	2,947	-73	-2.42	22,400	-
[300A]	25/12/04	2,997	3,030	2,967	3,020	+53	+1.79	18,500	-
[300A]	25/12/03	2,975	3,015	2,923	2,967	-19	-0.64	20,600	-
[300A]	25/12/02	3,085	3,085	2,973	2,986	-119	-3.83	24,100	-
[300A]	25/12/01	3,105	3,115	3,080	3,105	+10	+0.32	4,500	-
[300A]	25/11/28	3,145	3,160	3,095	3,095	-40	-1.28	8,500	-
[300A]	25/11/27	3,065	3,145	3,065	3,135	+30	+0.97	8,800	-
[300A]	25/11/26	3,090	3,120	3,025	3,105	+85	+2.81	11,600	-
[300A]	25/11/25	3,100	3,100	3,010	3,020	-50	-1.63	9,100	-
[300A]	25/11/21	3,020	3,105	3,005	3,070	-15	-0.49	10,200	-
[300A]	25/11/20	3,040	3,145	3,040	3,085	+95	+3.18	31,700	-
[300A]	25/11/19	3,045	3,075	2,954	2,990	-95	-3.08	66,200	-
[300A]	25/11/18	3,020	3,180	3,020	3,085	+50	+1.65	34,600	-
[300A]	25/11/17	3,070	3,110	2,984	3,035	-25	-0.82	56,100	-
[300A]	25/11/14	3,215	3,215	2,990	3,060	+345	+12.71	184,400	-
[300A]	25/11/13	2,646	2,730	2,595	2,715	+55	+2.07	43,500	-
[300A]	25/11/12	2,614	2,687	2,593	2,660	+96	+3.74	17,500	-
[300A]	25/11/11	2,572	2,650	2,548	2,564	+35	+1.38	22,400	-
[300A]	25/11/10	2,451	2,545	2,451	2,529	+28	+1.12	11,100	-
[300A]	25/11/07	2,546	2,546	2,483	2,501	-39	-1.54	5,600	-
[300A]	25/11/06	2,440	2,548	2,417	2,540	+108	+4.44	26,000	-
[300A]	25/11/05	2,490	2,491	2,320	2,432	-57	-2.29	34,100	-
[300A]	25/11/04	2,558	2,559	2,477	2,489	-49	-1.93	20,000	-
[300A]	25/10/31	2,508	2,559	2,479	2,538	+14	+0.55	13,300	-
[300A]	25/10/30	2,547	2,575	2,502	2,524	+8	+0.32	8,300	-
[300A]	25/10/29	2,567	2,614	2,500	2,516	-60	-2.33	18,700	-
[300A]	25/10/28	2,663	2,695	2,553	2,576	-37	-1.42	20,000	-
[300A]	25/10/27	2,673	2,687	2,606	2,613	-17	-0.65	8,800	-
[300A]	25/10/24	2,640	2,759	2,619	2,630	+25	+0.96	29,700	-
[300A]	25/10/23	2,601	2,623	2,586	2,605	-25	-0.95	14,300	-
[300A]	25/10/22	2,518	2,648	2,518	2,630	+90	+3.54	19,500	-
[300A]	25/10/21	2,546	2,598	2,510	2,540	-14	-0.55	8,400	-
[300A]	25/10/20	2,554	2,616	2,536	2,554	+26	+1.03	22,600	-
[300A]	25/10/17	2,502	2,635	2,499	2,528	-6	-0.24	25,000	-
[300A]	25/10/16	2,502	2,537	2,466	2,534	+15	+0.60	26,000	-
[300A]	25/10/15	2,479	2,565	2,450	2,519	+40	+1.61	13,300	-
[300A]	25/10/14	2,529	2,650	2,405	2,479	-87	-3.39	44,200	-
[300A]	25/10/10	2,607	2,610	2,541	2,566	-79	-2.99	17,700	-
[300A]	25/10/09	2,669	2,691	2,600	2,645	-40	-1.49	20,000	-
[300A]	25/10/08	2,691	2,718	2,672	2,685	-20	-0.74	6,800	-
[300A]	25/10/07	2,732	2,732	2,678	2,705	-25	-0.92	9,700	-
[300A]	25/10/06	2,720	2,730	2,653	2,730	+39	+1.45	15,800	-
[300A]	25/10/03	2,677	2,775	2,667	2,691	+18	+0.67	16,800	-
[300A]	25/10/02	2,700	2,715	2,631	2,673	+23	+0.87	17,000	-
[300A]	25/10/01	2,751	2,800	2,640	2,650	-101	-3.67	20,000	-
[300A]	25/09/30	2,807	2,839	2,751	2,751	-6	-0.22	6,100	-
[300A]	25/09/29	2,800	2,800	2,708	2,757	-24	-0.86	36,800	-
[300A]	25/09/26	2,690	2,828	2,690	2,781	+68	+2.51	10,100	-
[300A]	25/09/25	2,755	2,755	2,693	2,713	-42	-1.52	10,100	-
[300A]	25/09/24	2,756	2,797	2,733	2,755	-39	-1.40	11,000	-
[300A]	25/09/22	2,730	2,882	2,705	2,794	+152	+5.75	37,000	-
[300A]	25/09/19	2,740	2,740	2,606	2,642	-60	-2.22	22,000	-
[300A]	25/09/18	2,748	2,794	2,697	2,702	-18	-0.66	12,300	-
[300A]	25/09/17	2,700	2,747	2,686	2,720	+5	+0.18	12,600	-
[300A]	25/09/16	2,695	2,739	2,656	2,715	+60	+2.26	6,300	-
[300A]	25/09/12	2,789	2,789	2,655	2,655	-137	-4.91	14,800	-
[300A]	25/09/11	2,779	2,801	2,747	2,792	+17	+0.61	24,400	-
[300A]	25/09/10	2,756	2,779	2,671	2,775	+19	+0.69	12,900	-
[300A]	25/09/09	2,690	2,765	2,690	2,756	+66	+2.45	14,700	-
[300A]	25/09/08	2,635	2,748	2,635	2,690	+43	+1.62	15,700	-
[300A]	25/09/05	2,799	2,799	2,621	2,647	-120	-4.34	26,800	-