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
[338A]	26/10/29	4,500	4,885	4,415	4,615	0	0	687,600	12,580,490,240
[338A]	26/10/28	4,990	5,240	4,580	4,615	-605	-11.590038	800,900	12,580,490,240
[338A]	26/10/27	5,200	5,500	4,685	5,220	+320	+6.530612	2,836,200	14,229,720,064
[338A]	26/10/26	4,340	4,900	4,005	4,900	+700	+16.666667	1,199,300	13,357,400,064
[338A]	26/10/23	4,340	4,525	4,060	4,200	-560	-11.764706	865,400	11,449,199,616
[338A]	26/10/22	4,615	4,845	4,470	4,760	+615	+14.837153	1,984,200	12,975,760,384
[338A]	26/10/21	4,085	4,540	4,000	4,145	+200	+5.069708	1,278,900	11,299,269,632
[338A]	26/10/20	4,250	4,395	3,890	3,945	-265	-6.294537	852,600	10,754,069,504
[338A]	26/10/19	4,560	4,675	4,205	4,210	-490	-10.425532	632,100	11,476,459,520
[338A]	26/10/16	4,500	4,850	4,345	4,700	+410	+9.55711	1,267,900	12,812,199,936
[338A]	26/10/15	4,410	4,550	4,275	4,290	-400	-8.528785	668,800	11,694,539,776
[338A]	26/10/14	5,050	5,050	4,500	4,690	-520	-9.980806	1,321,000	12,784,940,032
[338A]	26/10/13	5,040	5,460	4,735	5,210	+455	+9.568875	2,231,400	14,202,460,160
[338A]	26/10/09	5,590	5,840	4,690	4,755	-935	-16.432337	3,201,500	12,962,129,920
[338A]	26/10/08	5,550	5,690	5,500	5,690	+700	+14.028056	645,600	15,510,939,648
[338A]	26/10/07	5,560	5,690	4,750	4,990	+5	+0.100301	5,297,800	13,602,740,224
[338A]	26/10/06	4,745	4,985	4,745	4,985	+700	+16.336056	804,600	13,589,109,760
[338A]	26/10/05	4,450	4,730	4,170	4,285	+225	+5.541872	2,509,700	11,680,910,336
[338A]	26/10/02	4,105	4,205	3,805	4,060	+50	+1.246883	2,818,100	11,067,559,936
[338A]	26/10/01	3,450	4,010	3,310	4,010	+700	+21.148036	2,580,000	10,931,260,416
[338A]	26/09/30	2,910	3,310	2,860	3,310	+500	+17.793594	677,400	9,023,059,968
[338A]	26/09/29	3,090	3,110	2,800	2,810	-210	-6.953642	528,700	7,660,060,160
[338A]	26/09/28	3,175	3,300	3,020	3,020	-40	-1.30719	351,200	8,232,520,192
[338A]	26/09/25	3,215	3,215	3,025	3,060	-170	-5.263158	295,200	8,341,559,808
[338A]	26/09/24	3,350	3,390	3,185	3,230	-190	-5.555556	460,700	8,804,979,712
[338A]	26/09/18	3,140	3,500	3,035	3,420	+265	+8.399366	1,052,600	9,322,919,936
[338A]	26/09/17	2,940	3,435	2,905	3,155	+204	+6.912911	1,278,200	8,600,529,920
[338A]	26/09/16	3,050	3,290	2,939	2,951	-149	-4.806452	738,200	8,044,426,240
[338A]	26/09/15	3,420	3,580	3,100	3,100	-15	-0.481541	1,198,200	8,450,599,936
[338A]	26/09/14	3,315	3,500	2,931	3,115	-140	-4.301075	2,119,800	8,491,489,792
[338A]	26/09/11	2,654	3,255	2,525	3,255	+501	+18.191721	1,308,200	8,873,129,984
[338A]	26/09/10	2,650	2,900	2,650	2,754	-1	-0.036298	791,500	7,507,403,776
[338A]	26/09/09	2,420	2,866	2,392	2,755	+365	+15.271967	993,000	7,510,130,176
[338A]	26/09/08	2,527	2,592	2,375	2,390	-230	-8.778626	560,300	6,515,140,096
[338A]	26/09/07	2,715	3,090	2,571	2,620	-76	-2.818991	1,723,600	7,142,119,936
[338A]	26/09/04	2,517	2,988	2,494	2,696	+179	+7.111641	2,094,000	7,349,296,128
[338A]	26/09/03	2,393	2,742	2,280	2,517	+174	+7.426376	1,573,300	6,861,342,208
[338A]	26/09/02	2,335	2,635	2,335	2,343	+208	+9.742389	1,343,900	6,387,018,240
[338A]	26/09/01	2,290	2,322	2,113	2,135	-189	-8.13253	105,000	5,820,009,984
[338A]	26/08/31	2,190	2,341	2,125	2,324	+132	+6.021898	100,200	6,335,223,808
[338A]	26/08/28	2,196	2,273	2,159	2,192	+4	+0.182815	44,300	5,975,392,256
[338A]	26/08/27	2,092	2,188	2,075	2,188	+94	+4.489016	56,300	5,964,488,192
[338A]	26/08/26	2,073	2,135	2,073	2,094	+21	+1.013025	19,600	5,708,243,968
[338A]	26/08/25	2,097	2,097	2,025	2,073	+3	+0.144928	25,800	5,650,997,760
[338A]	26/08/24	1,981	2,150	1,976	2,070	+88	+4.43996	73,100	5,642,820,096
[338A]	26/08/21	1,958	1,982	1,936	1,982	-11	-0.551932	21,400	5,393,418,240
[338A]	26/08/20	1,932	2,036	1,930	1,993	+64	+3.317781	47,700	5,423,351,808
[338A]	26/08/19	1,972	1,990	1,922	1,929	-52	-2.624937	53,300	5,249,195,008
[338A]	26/08/18	2,007	2,031	1,980	1,981	-44	-2.17284	64,300	5,390,696,960
[338A]	26/08/17	2,060	2,099	1,999	2,025	-18	-0.881057	70,900	5,510,430,208
[338A]	26/08/14	2,000	2,100	2,000	2,043	-74	-3.495513	79,200	5,559,411,712
[338A]	26/08/13	2,186	2,194	2,069	2,117	-42	-1.945345	58,500	5,760,780,288
[338A]	26/08/12	2,145	2,179	2,135	2,159	+37	+1.743638	16,500	5,875,070,976
[338A]	26/08/10	2,092	2,146	2,088	2,122	0	0	19,300	5,774,386,176
[338A]	26/08/07	2,102	2,125	2,070	2,122	+11	+0.52108	12,700	5,774,386,176
[338A]	26/08/06	2,148	2,148	2,095	2,111	-18	-0.845467	12,100	5,744,453,120
[338A]	26/08/05	2,101	2,135	2,090	2,129	+54	+2.60241	19,100	5,793,434,624
[338A]	26/08/04	2,078	2,120	2,070	2,075	-6	-0.288323	18,400	5,646,490,112
[338A]	26/08/03	2,070	2,098	2,042	2,081	-19	-0.904762	20,000	5,662,817,280
[338A]	26/07/31	2,116	2,160	2,040	2,100	+34	+1.645692	42,200	5,714,520,064
[338A]	26/07/30	2,100	2,124	2,058	2,066	-27	-1.290014	41,000	5,621,999,104
[338A]	26/07/29	2,213	2,230	2,080	2,093	-129	-5.805581	56,900	5,695,471,616
[338A]	26/07/28	2,258	2,294	2,190	2,222	-86	-3.72617	53,800	6,046,506,496
[338A]	26/07/27	2,190	2,308	2,176	2,308	+198	+9.383886	68,800	6,280,529,408
[338A]	26/07/24	2,090	2,148	2,049	2,110	+20	+0.956938	32,900	5,741,731,840
[338A]	26/07/23	2,135	2,140	2,036	2,090	+58	+2.854331	38,000	5,687,307,776
[338A]	26/07/22	2,082	2,110	2,011	2,032	-73	-3.467933	43,200	5,529,478,144
[338A]	26/07/21	2,055	2,125	2,055	2,105	+19	+0.910834	14,800	5,728,125,952
[338A]	26/07/17	2,150	2,170	2,049	2,086	-88	-4.047838	45,700	-
[338A]	26/07/16	2,151	2,207	2,145	2,174	-22	-1.001821	16,700	-
[338A]	26/07/15	2,165	2,196	2,130	2,196	+30	+1.385042	20,100	-
[338A]	26/07/14	2,111	2,171	2,111	2,166	+16	+0.744186	16,300	-
[338A]	26/07/13	2,160	2,222	2,122	2,150	-10	-0.462963	33,500	-
[338A]	26/07/10	2,129	2,232	2,100	2,160	+66	+3.151862	29,700	-
[338A]	26/07/09	2,132	2,139	2,076	2,094	-27	-1.272984	20,100	-
[338A]	26/07/08	2,186	2,205	2,096	2,121	-49	-2.258065	33,900	-
[338A]	26/07/07	2,389	2,393	2,166	2,170	-269	-11.02911	75,000	-
[338A]	26/07/06	2,312	2,474	2,290	2,439	+130	+5.630143	107,800	-
[338A]	26/07/03	2,173	2,323	2,122	2,309	+154	+7.146172	105,400	-
[338A]	26/07/02	2,010	2,246	2,000	2,155	+181	+9.1692	129,700	-
[338A]	26/07/01	2,018	2,040	1,955	1,974	-61	-2.997543	28,100	-
[338A]	26/06/30	2,001	2,050	1,993	2,035	+26	+1.294176	13,800	-
[338A]	26/06/29	1,928	2,051	1,928	2,009	+110	+5.792522	54,400	-
[338A]	26/06/26	1,980	1,983	1,890	1,899	-119	-5.896928	57,800	-
[338A]	26/06/25	2,060	2,062	1,985	2,018	-8	-0.394867	46,400	-
[338A]	26/06/24	1,989	2,068	1,989	2,026	+39	+1.962758	47,500	-
[338A]	26/06/23	2,090	2,090	1,980	1,987	-62	-3.025866	56,700	-
[338A]	26/06/22	1,979	2,090	1,968	2,049	+97	+4.969262	69,000	-
[338A]	26/06/19	2,100	2,100	1,943	1,952	-168	-7.924528	65,400	-
[338A]	26/06/18	2,030	2,134	1,966	2,120	+106	+5.263158	80,600	-
[338A]	26/06/17	1,943	2,030	1,925	2,014	+84	+4.352332	46,500	-
[338A]	26/06/16	1,998	1,998	1,904	1,930	-77	-3.836572	74,900	-
[338A]	26/06/15	2,007	2,075	1,986	2,007	+27	+1.363636	50,600	-
[338A]	26/06/12	2,022	2,049	1,977	1,980	-57	-2.798233	70,400	-
[338A]	26/06/11	2,052	2,069	2,028	2,037	-33	-1.594203	39,400	-
[338A]	26/06/10	2,098	2,109	2,050	2,070	-20	-0.956938	47,500	-
[338A]	26/06/09	2,192	2,213	2,090	2,090	-76	-3.508772	54,000	-
[338A]	26/06/08	2,174	2,210	2,108	2,166	-58	-2.607914	57,100	-
[338A]	26/06/05	2,140	2,269	2,121	2,224	+123	+5.854355	84,900	-
[338A]	26/06/04	2,120	2,154	2,046	2,101	-69	-3.179724	75,800	-
[338A]	26/06/03	2,262	2,270	2,130	2,170	-64	-2.864816	121,000	-
[338A]	26/06/02	2,383	2,395	2,177	2,234	-132	-5.579036	140,700	-
[338A]	26/06/01	2,500	2,561	2,335	2,366	-113	-4.55829	139,200	-
[338A]	26/05/29	2,627	2,644	2,479	2,479	-99	-3.840186	135,900	-
[338A]	26/05/28	2,649	2,690	2,525	2,578	-73	-2.753678	75,700	-
[338A]	26/05/27	2,832	2,832	2,650	2,651	-177	-6.25884	139,000	-
[338A]	26/05/26	2,987	2,987	2,820	2,828	-161	-5.386417	104,200	-
[338A]	26/05/25	3,020	3,025	2,955	2,989	-6	-0.200334	64,200	-
[338A]	26/05/22	2,932	3,030	2,880	2,995	+89	+3.062629	119,100	-
[338A]	26/05/21	2,943	3,025	2,902	2,906	-3	-0.103128	76,500	-
[338A]	26/05/20	3,155	3,210	2,836	2,909	-276	-8.66562	142,900	-
[338A]	26/05/19	3,110	3,340	3,110	3,185	+130	+4.255319	193,100	-
[338A]	26/05/18	3,055	3,190	2,964	3,055	+133	+4.551677	131,100	-
[338A]	26/05/15	2,769	3,110	2,763	2,922	+53	+1.847334	209,600	-
[338A]	26/05/14	2,980	3,040	2,835	2,869	-161	-5.313531	179,200	-
[338A]	26/05/13	2,880	3,105	2,876	3,030	+115	+3.945111	146,400	-
[338A]	26/05/12	3,000	3,160	2,861	2,915	-8	-0.273691	250,000	-
[338A]	26/05/11	2,950	3,030	2,890	2,923	-72	-2.404007	167,100	-
[338A]	26/05/08	2,801	3,085	2,782	2,995	+165	+5.830389	143,500	-
[338A]	26/05/07	2,900	2,900	2,747	2,830	-31	-1.083537	103,000	-
[338A]	26/05/01	2,818	3,005	2,791	2,861	+48	+1.706363	127,500	-
[338A]	26/04/30	2,820	2,849	2,796	2,813	-51	-1.780726	49,100	-
[338A]	26/04/28	2,831	2,920	2,801	2,864	+34	+1.201413	59,900	-
[338A]	26/04/27	2,950	2,950	2,820	2,830	-95	-3.247863	96,300	-
[338A]	26/04/24	3,105	3,130	2,920	2,925	-230	-7.290016	196,600	-
[338A]	26/04/23	3,145	3,360	2,956	3,155	+220	+7.495741	427,000	-
[338A]	26/04/22	2,845	2,985	2,804	2,935	+105	+3.710247	325,100	-
[338A]	26/04/21	2,875	2,927	2,783	2,830	-53	-1.838363	118,200	-
[338A]	26/04/20	2,920	3,055	2,875	2,883	-157	-5.164474	173,400	-
[338A]	26/04/17	2,831	3,245	2,830	3,040	+199	+7.004576	470,600	-
[338A]	26/04/16	2,993	3,070	2,815	2,841	-121	-4.085078	545,200	-
[338A]	26/04/15	2,587	2,962	2,550	2,962	+500	+20.308692	192,900	-
[338A]	26/04/14	2,478	2,552	2,461	2,462	+45	+1.861812	67,500	-
[338A]	26/04/13	2,475	2,475	2,395	2,417	-58	-2.343434	63,000	-
[338A]	26/04/10	2,504	2,509	2,461	2,475	-43	-1.707705	51,100	-
[338A]	26/04/09	2,634	2,634	2,514	2,518	-116	-4.403948	77,700	-
[338A]	26/04/08	2,500	2,640	2,500	2,634	+167	+6.769355	112,500	-
[338A]	26/04/07	2,504	2,606	2,450	2,467	-32	-1.280512	69,800	-
[338A]	26/04/06	2,525	2,550	2,482	2,499	+11	+0.442122	45,200	-
[338A]	26/04/03	2,501	2,528	2,465	2,488	+18	+0.728745	53,100	-
[338A]	26/04/02	2,580	2,610	2,470	2,470	-81	-3.175225	84,300	-
[338A]	26/04/01	2,635	2,669	2,506	2,551	-36	-1.391573	103,900	-
[338A]	26/03/31	2,671	2,678	2,587	2,587	-105	-3.900446	49,600	-
[338A]	26/03/30	2,775	2,775	2,634	2,692	-133	-4.707965	43,100	-
[338A]	26/03/27	2,760	2,850	2,655	2,825	+115	+4.243542	115,000	-
[338A]	26/03/26	2,760	2,830	2,655	2,710	-60	-2.166065	76,000	-
[338A]	26/03/25	2,750	2,795	2,720	2,770	+40	+1.465201	59,400	-
[338A]	26/03/24	2,750	2,775	2,640	2,730	+80	+3.018868	120,000	-
[338A]	26/03/23	2,630	2,740	2,600	2,650	-130	-4.676259	119,400	-
[338A]	26/03/19	2,930	2,965	2,775	2,780	-220	-7.333333	124,600	-
[338A]	26/03/18	2,900	3,025	2,880	3,000	+200	+7.142857	110,400	-
[338A]	26/03/17	2,905	2,965	2,800	2,800	-80	-2.777778	89,600	-
[338A]	26/03/16	2,900	3,045	2,865	2,880	+130	+4.727273	177,600	-
[338A]	26/03/13	2,720	2,860	2,695	2,750	+30	+1.102941	87,200	-
[338A]	26/03/12	2,745	2,800	2,700	2,720	-55	-1.981982	75,200	-
[338A]	26/03/11	2,775	2,895	2,765	2,775	-5	-0.179856	95,200	-
[338A]	26/03/10	2,740	2,795	2,695	2,780	+115	+4.315197	45,600	-
[338A]	26/03/09	2,570	2,685	2,535	2,665	-105	-3.790614	116,600	-
[338A]	26/03/06	2,695	2,840	2,695	2,770	+65	+2.402957	128,600	-
[338A]	26/03/05	2,645	2,765	2,610	2,705	+185	+7.34127	165,800	-
[338A]	26/03/04	2,645	2,700	2,495	2,520	-200	-7.352941	189,800	-
[338A]	26/03/03	2,890	2,905	2,720	2,720	-185	-6.36833	125,200	-
[338A]	26/03/02	2,900	2,955	2,840	2,905	-80	-2.680067	114,800	-
[338A]	26/02/27	2,960	3,075	2,925	2,985	+45	+1.530612	115,200	-
[338A]	26/02/26	2,900	3,050	2,885	2,940	+40	+1.37931	173,400	-
[338A]	26/02/25	3,085	3,090	2,880	2,900	-150	-4.918033	167,600	-
[338A]	26/02/24	3,140	3,185	3,000	3,050	-240	-7.294833	233,800	-
[338A]	26/02/20	3,440	3,610	3,245	3,290	-200	-5.730659	285,800	-
[338A]	26/02/19	3,550	3,825	3,400	3,490	-105	-2.920723	661,800	-
[338A]	26/02/18	3,195	3,595	3,155	3,595	+500	+16.155089	787,200	-
[338A]	26/02/17	3,300	3,365	3,060	3,095	-105	-3.28125	346,000	-
[338A]	26/02/16	3,000	3,200	2,985	3,200	+500	+18.518519	390,000	-
[338A]	26/02/13	2,810	2,865	2,690	2,700	-185	-6.412478	135,400	-
[338A]	26/02/12	2,915	2,935	2,835	2,885	-65	-2.20339	91,000	-
[338A]	26/02/10	2,875	3,005	2,870	2,950	+60	+2.076125	111,400	-
[338A]	26/02/09	3,060	3,080	2,860	2,890	-70	-2.364865	173,400	-
[338A]	26/02/06	2,795	2,965	2,715	2,960	+90	+3.135889	178,000	-
[338A]	26/02/05	2,915	2,915	2,825	2,870	-35	-1.204819	72,800	-
[338A]	26/02/04	3,050	3,050	2,890	2,905	-130	-4.283361	107,800	-
[338A]	26/02/03	2,970	3,085	2,900	3,035	+115	+3.938356	142,800	-
[338A]	26/02/02	2,915	3,040	2,900	2,920	+55	+1.919721	119,000	-
[338A]	26/01/30	2,905	2,935	2,810	2,865	-90	-3.045685	117,600	-
[338A]	26/01/29	2,990	2,995	2,910	2,955	+15	+0.510204	138,600	-
[338A]	26/01/28	3,030	3,155	2,930	2,940	-125	-4.078303	182,400	-
[338A]	26/01/27	2,985	3,120	2,950	3,065	+110	+3.722504	146,600	-
[338A]	26/01/26	3,030	3,090	2,940	2,955	-75	-2.475248	98,200	-
[338A]	26/01/23	2,870	3,135	2,870	3,030	+155	+5.391304	220,600	-
[338A]	26/01/22	3,105	3,105	2,860	2,875	-205	-6.655844	212,800	-
[338A]	26/01/21	2,965	3,195	2,960	3,080	0	0	209,800	-
[338A]	26/01/20	3,305	3,360	3,055	3,080	-240	-7.228916	324,200	-
[338A]	26/01/19	3,225	3,435	3,145	3,320	-5	-0.150376	263,200	-
[338A]	26/01/16	3,390	3,550	3,225	3,325	+25	+0.757576	534,000	-
[338A]	26/01/15	2,885	3,400	2,800	3,300	+400	+13.793103	804,600	-
[338A]	26/01/14	3,025	3,070	2,870	2,900	-110	-3.654485	328,400	-
[338A]	26/01/13	2,900	3,100	2,805	3,010	+305	+11.275416	736,000	-
[338A]	26/01/09	2,680	2,775	2,600	2,705	+55	+2.075472	236,400	-
[338A]	26/01/08	2,875	3,025	2,650	2,650	-95	-3.460838	1,022,800	-
[338A]	26/01/07	2,480	2,745	2,452.5	2,745	+350	+14.613779	398,200	-
[338A]	26/01/06	2,415	2,480	2,395	2,395	+15	+0.630252	121,200	-
[338A]	26/01/05	2,375	2,402.5	2,335	2,380	-17.5	-0.729927	100,600	-
[338A]	25/12/30	2,467.5	2,487.5	2,395	2,397.5	-102.5	-4.1	195,000	-
[338A]	25/12/29	2,565	2,565	2,475	2,500	-105	-4.03071	159,800	-
[338A]	25/12/26	2,845	2,845	2,605	2,605	-5	-0.191571	389,000	-
[338A]	25/12/25	2,505	2,670	2,500	2,610	+65	+2.554028	154,000	-
[338A]	25/12/24	2,625	2,635	2,540	2,545	-125	-4.681648	136,800	-
[338A]	25/12/23	2,555	2,825	2,555	2,670	+155	+6.163022	421,800	-
[338A]	25/12/22	2,605	2,610	2,510	2,515	-30	-1.178782	93,400	-
[338A]	25/12/19	2,455	2,590	2,455	2,545	+70	+2.828283	92,000	-
[338A]	25/12/18	2,452.5	2,515	2,440	2,475	-12.5	-0.502513	74,800	-
[338A]	25/12/17	2,555	2,575	2,457.5	2,487.5	-62.5	-2.45098	113,200	-
[338A]	25/12/16	2,660	2,675	2,535	2,550	-110	-4.135338	87,600	-
[338A]	25/12/15	2,605	2,680	2,605	2,660	+40	+1.526718	87,600	-
[338A]	25/12/12	2,670	2,685	2,615	2,620	-30	-1.132075	47,000	-
[338A]	25/12/11	2,725	2,730	2,620	2,650	-100	-3.636364	97,800	-
[338A]	25/12/10	2,710	2,780	2,710	2,750	+35	+1.289134	70,000	-
[338A]	25/12/09	2,805	2,850	2,710	2,715	-100	-3.552398	92,600	-
[338A]	25/12/08	2,780	2,840	2,765	2,815	+40	+1.441441	76,800	-
[338A]	25/12/05	2,855	2,875	2,775	2,775	-100	-3.478261	94,400	-
[338A]	25/12/04	2,880	2,915	2,840	2,875	-10	-0.34662	86,600	-
[338A]	25/12/03	2,970	2,970	2,880	2,885	-80	-2.698145	71,800	-
[338A]	25/12/02	3,025	3,060	2,930	2,965	-55	-1.821192	92,000	-
[338A]	25/12/01	3,100	3,115	2,960	3,020	-45	-1.468189	134,600	-
[338A]	25/11/28	3,140	3,205	3,060	3,065	-105	-3.312303	132,600	-
[338A]	25/11/27	3,225	3,380	3,160	3,170	-35	-1.092044	229,400	-
[338A]	25/11/26	2,880	3,285	2,855	3,205	+355	+12.45614	529,800	-
[338A]	25/11/25	3,115	3,155	2,805	2,850	-220	-7.166124	202,800	-
[338A]	25/11/21	3,060	3,125	3,045	3,070	0	0	96,600	-
[338A]	25/11/20	3,200	3,290	3,070	3,070	-10	-0.324675	155,400	-
[338A]	25/11/19	3,165	3,240	3,035	3,080	-70	-2.222222	179,200	-
[338A]	25/11/18	3,240	3,405	3,115	3,150	-140	-4.255319	237,200	-
[338A]	25/11/17	3,095	3,315	3,025	3,290	+210	+6.818182	166,400	-
[338A]	25/11/14	3,105	3,315	3,080	3,080	-75	-2.377179	172,800	-
[338A]	25/11/13	3,080	3,300	3,065	3,155	-325	-9.33908	393,800	-
[338A]	25/11/12	3,300	3,515	3,255	3,480	+155	+4.661654	211,800	-
[338A]	25/11/11	3,405	3,405	3,230	3,325	-110	-3.202329	160,200	-
[338A]	25/11/10	3,245	3,465	3,215	3,435	+290	+9.220986	217,400	-
[338A]	25/11/07	3,035	3,150	3,010	3,145	+65	+2.11039	111,200	-
[338A]	25/11/06	3,245	3,295	3,035	3,080	-120	-3.75	183,200	-
[338A]	25/11/05	3,325	3,325	3,045	3,200	-155	-4.61997	288,600	-
[338A]	25/11/04	3,535	3,540	3,355	3,355	-150	-4.279601	175,800	-
[338A]	25/10/31	3,500	3,605	3,450	3,505	+75	+2.186589	228,200	-
[338A]	25/10/30	3,380	3,555	3,355	3,430	-20	-0.57971	302,200	-
[338A]	25/10/29	3,610	3,625	3,450	3,450	-160	-4.432133	264,400	-
[338A]	25/10/28	3,890	3,890	3,590	3,610	-315	-8.025478	331,000	-
[338A]	25/10/27	3,865	3,960	3,765	3,925	+65	+1.683938	384,400	-
[338A]	25/10/24	4,150	4,345	3,855	3,860	-195	-4.808878	689,000	-
[338A]	25/10/23	4,055	4,175	4,015	4,055	-225	-5.257009	393,600	-
[338A]	25/10/22	4,150	4,495	4,010	4,280	+55	+1.301775	850,600	-
[338A]	25/10/21	4,405	4,780	4,110	4,225	-30	-0.705053	2,205,200	-
[338A]	25/10/20	3,905	4,255	3,850	4,255	+750	+21.398003	1,770,400	-
[338A]	25/10/17	3,600	3,685	3,470	3,505	-295	-7.763158	320,800	-
[338A]	25/10/16	4,125	4,195	3,705	3,800	-100	-2.564103	1,201,400	-
[338A]	25/10/15	3,450	3,900	3,350	3,900	+500	+14.705882	824,000	-
[338A]	25/10/14	3,610	3,700	3,285	3,400	-310	-8.355795	463,000	-
[338A]	25/10/10	3,750	3,940	3,630	3,710	-140	-3.636364	603,200	-
[338A]	25/10/09	4,055	4,190	3,730	3,850	-130	-3.266332	1,059,400	-
[338A]	25/10/08	3,800	4,290	3,600	3,980	+390	+10.86351	2,843,400	-
[338A]	25/10/07	3,340	3,590	2,860	3,590	+500	+16.18123	1,520,200	-
[338A]	25/10/06	2,750	3,090	2,700	3,090	+500	+19.305019	442,600	-
[338A]	25/10/03	2,540	2,640	2,540	2,590	0	0	69,600	-
[338A]	25/10/02	2,615	2,715	2,585	2,590	-25	-0.956023	91,800	-
[338A]	25/10/01	2,700	2,720	2,575	2,615	-35	-1.320755	88,200	-
[338A]	25/09/30	2,670	2,725	2,650	2,650	-25	-0.934579	113,600	-
[338A]	25/09/29	2,750	2,755	2,675	2,675	-150	-5.309735	185,400	-
[338A]	25/09/26	2,910	2,915	2,760	2,825	-120	-4.074703	178,600	-
[338A]	25/09/25	2,925	3,035	2,825	2,945	+35	+1.202749	273,600	-
[338A]	25/09/24	3,150	3,150	2,845	2,910	-390	-11.818182	523,200	-
[338A]	25/09/22	3,295	3,435	3,290	3,300	0	0	111,400	-
[338A]	25/09/19	3,305	3,350	3,215	3,300	-5	-0.151286	123,000	-
[338A]	25/09/18	3,315	3,420	3,295	3,305	-45	-1.343284	88,000	-
[338A]	25/09/17	3,385	3,420	3,320	3,350	-70	-2.046784	65,000	-
[338A]	25/09/16	3,565	3,585	3,400	3,420	-155	-4.335664	130,200	-
[338A]	25/09/12	3,695	3,700	3,575	3,575	-115	-3.116531	84,600	-
[338A]	25/09/11	3,785	3,795	3,690	3,690	-140	-3.655352	96,600	-
[338A]	25/09/10	3,765	3,840	3,690	3,830	+55	+1.456954	136,600	-
[338A]	25/09/09	4,045	4,095	3,760	3,775	-270	-6.674907	227,200	-
[338A]	25/09/08	3,885	4,165	3,860	4,045	+300	+8.010681	446,800	-
[338A]	25/09/05	3,730	3,755	3,675	3,745	+50	+1.35318	65,200	-