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
[341A]	26/10/29	2,018	2,023	1,981	2,003	-34.0	-1.67	21,600	27,316,033,536
[341A]	26/10/28	2,003	2,047	2,000	2,037	+23.0	+1.14	20,800	27,779,708,928
[341A]	26/10/27	2,014	2,070	2,006	2,014	0	+0.00	27,200	27,466,045,440
[341A]	26/10/26	1,982	2,026	1,978	2,014	+41.0	+2.08	25,400	27,466,045,440
[341A]	26/10/23	1,991	2,002	1,950	1,973	-24.0	-1.20	39,600	26,906,906,624
[341A]	26/10/22	2,041	2,074	1,996	1,997	-71.0	-3.43	23,000	27,234,207,744
[341A]	26/10/21	2,020	2,068	1,999	2,068	+72.0	+3.61	31,900	28,202,473,472
[341A]	26/10/20	2,020	2,032	1,989	1,996	-32.0	-1.58	44,600	27,220,570,112
[341A]	26/10/19	2,086	2,089	2,020	2,028	-48.0	-2.31	30,300	27,656,972,288
[341A]	26/10/16	2,038	2,131	2,030	2,076	+61.0	+3.03	59,500	28,311,574,528
[341A]	26/10/15	2,023	2,038	1,990	2,015	-27.0	-1.32	41,700	27,479,683,072
[341A]	26/10/14	2,056	2,089	2,023	2,042	-22.0	-1.07	23,800	27,847,897,088
[341A]	26/10/13	2,027	2,105	2,027	2,064	+51.0	+2.53	36,200	28,147,922,944
[341A]	26/10/09	2,001	2,034	1,992	2,013	-6.0	-0.30	28,200	27,452,407,808
[341A]	26/10/08	2,068	2,080	2,011	2,019	-7.0	-0.35	37,200	27,534,233,600
[341A]	26/10/07	2,013	2,047	2,004	2,026	+19.0	+0.95	33,300	27,629,697,024
[341A]	26/10/06	2,073	2,120	2,007	2,007	-70.0	-3.37	41,900	27,370,582,016
[341A]	26/10/05	2,090	2,138	2,073	2,077	-20.0	-0.95	38,700	28,325,212,160
[341A]	26/10/02	2,200	2,201	2,088	2,097	-116.0	-5.24	49,000	28,597,962,752
[341A]	26/10/01	2,268	2,270	2,191	2,213	-55.0	-2.43	31,300	30,179,919,872
[341A]	26/09/30	2,251	2,294	2,232	2,268	+23.0	+1.02	14,900	30,929,985,536
[341A]	26/09/29	2,344	2,353	2,214	2,245	-99.0	-4.22	43,200	30,616,322,048
[341A]	26/09/28	2,410	2,415	2,330	2,344	-66.0	-2.74	40,600	31,966,441,472
[341A]	26/09/25	2,405	2,431	2,326	2,410	+3.0	+0.12	46,500	32,866,519,040
[341A]	26/09/24	2,341	2,449	2,330	2,407	+78.0	+3.35	75,800	32,825,606,144
[341A]	26/09/18	2,300	2,345	2,294	2,329	+34.0	+1.48	47,300	31,761,876,992
[341A]	26/09/17	2,260	2,310	2,255	2,295	+36.0	+1.59	40,900	31,298,199,552
[341A]	26/09/16	2,251	2,293	2,241	2,259	+2.0	+0.09	31,100	30,807,248,896
[341A]	26/09/15	2,265	2,290	2,251	2,257	-15.0	-0.66	24,400	30,779,973,632
[341A]	26/09/14	2,217	2,285	2,191	2,272	+83.0	+3.79	67,100	30,984,536,064
[341A]	26/09/11	2,170	2,210	2,153	2,189	+6.0	+0.27	32,500	29,852,618,752
[341A]	26/09/10	2,203	2,259	2,171	2,183	-20.0	-0.91	39,500	29,770,792,960
[341A]	26/09/09	2,211	2,242	2,180	2,203	-23.0	-1.03	44,000	30,043,545,600
[341A]	26/09/08	2,160	2,346	2,136	2,226	+92.0	+4.31	202,500	30,357,209,088
[341A]	26/09/07	2,118	2,150	2,114	2,134	+24.0	+1.14	52,100	29,102,553,088
[341A]	26/09/04	2,088	2,110	2,082	2,110	+39.0	+1.88	17,100	28,775,251,968
[341A]	26/09/03	2,077	2,101	2,068	2,071	-15.0	-0.72	24,300	28,243,386,368
[341A]	26/09/02	2,100	2,112	2,080	2,086	-19.0	-0.90	27,100	28,447,950,848
[341A]	26/09/01	2,175	2,195	2,100	2,105	-90.0	-4.10	79,100	28,707,063,808
[341A]	26/08/31	2,183	2,230	2,150	2,195	+125.0	+6.04	182,700	29,934,444,544
[341A]	26/08/28	2,020	2,100	2,020	2,070	+63.0	+3.14	61,100	28,229,748,736
[341A]	26/08/27	1,972	2,011	1,971	2,007	+35.0	+1.77	26,600	27,370,582,016
[341A]	26/08/26	2,002	2,015	1,971	1,972	-19.0	-0.95	28,000	26,893,268,992
[341A]	26/08/25	1,996	2,010	1,981	1,991	-12.0	-0.60	22,900	27,152,381,952
[341A]	26/08/24	2,017	2,037	1,993	2,003	-7.0	-0.35	18,600	27,316,033,536
[341A]	26/08/21	2,025	2,030	1,993	2,010	-15.0	-0.74	19,800	27,411,494,912
[341A]	26/08/20	1,998	2,025	1,982	2,025	+41.0	+2.07	37,200	27,616,059,392
[341A]	26/08/19	2,010	2,031	1,975	1,984	-27.0	-1.34	23,600	27,056,918,528
[341A]	26/08/18	2,061	2,078	2,005	2,011	-67.0	-3.22	17,900	27,425,132,544
[341A]	26/08/17	1,977	2,085	1,977	2,078	+101.0	+5.11	57,600	28,338,849,792
[341A]	26/08/14	1,954	2,020	1,954	1,977	+2.0	+0.10	34,500	26,961,455,104
[341A]	26/08/13	1,945	1,995	1,945	1,975	+27.0	+1.39	23,500	26,934,181,888
[341A]	26/08/12	1,910	1,970	1,910	1,948	+38.0	+1.99	34,900	26,565,967,872
[341A]	26/08/10	1,905	1,932	1,905	1,910	+5.0	+0.26	18,700	26,047,739,904
[341A]	26/08/07	1,933	1,952	1,892	1,905	-16.0	-0.83	71,100	25,979,551,744
[341A]	26/08/06	1,909	1,953	1,898	1,921	-118.0	-5.79	108,600	26,197,751,808
[341A]	26/08/05	2,050	2,119	2,018	2,039	-10.0	-0.49	83,600	27,806,984,192
[341A]	26/08/04	2,050	2,076	2,047	2,049	+28.0	+1.39	24,000	27,943,360,512
[341A]	26/08/03	1,999	2,044	1,996	2,021	+45.0	+2.28	32,700	27,561,508,864
[341A]	26/07/31	1,913	2,000	1,913	1,976	+63.0	+3.29	30,100	26,947,819,520
[341A]	26/07/30	1,899	1,920	1,888	1,913	-6.0	-0.31	23,800	26,088,652,800
[341A]	26/07/29	1,936	1,950	1,901	1,919	-17.0	-0.88	24,600	26,170,478,592
[341A]	26/07/28	1,930	1,940	1,920	1,936	-4.0	-0.21	11,200	26,402,316,288
[341A]	26/07/27	1,912	1,947	1,911	1,940	+24.0	+1.25	17,100	26,456,866,816
[341A]	26/07/24	1,925	1,925	1,901	1,916	-13.0	-0.67	31,900	26,129,565,696
[341A]	26/07/23	1,936	1,937	1,915	1,929	-9.0	-0.46	28,400	26,306,852,864
[341A]	26/07/22	1,985	1,985	1,938	1,938	-22.0	-1.12	28,900	26,429,591,552
[341A]	26/07/21	1,994	1,994	1,950	1,960	-5.0	-0.25	29,100	26,729,617,408
[341A]	26/07/17	2,000	2,000	1,950	1,965	-29	-1.45	64,800	-
[341A]	26/07/16	2,028	2,028	1,981	1,994	-27	-1.34	48,600	-
[341A]	26/07/15	2,015	2,031	2,007	2,021	-8	-0.39	18,400	-
[341A]	26/07/14	2,030	2,035	2,013	2,029	+5	+0.25	15,200	-
[341A]	26/07/13	2,031	2,050	2,013	2,024	-3	-0.15	20,200	-
[341A]	26/07/10	2,037	2,037	2,012	2,027	+2	+0.10	15,700	-
[341A]	26/07/09	2,050	2,050	2,013	2,025	+1	+0.05	18,000	-
[341A]	26/07/08	2,044	2,059	2,012	2,024	-33	-1.60	25,000	-
[341A]	26/07/07	2,069	2,089	2,045	2,057	+5	+0.24	16,800	-
[341A]	26/07/06	2,028	2,055	2,028	2,052	+24	+1.18	20,400	-
[341A]	26/07/03	2,025	2,042	2,008	2,028	-7	-0.34	16,800	-
[341A]	26/07/02	2,028	2,072	2,017	2,035	+21	+1.04	28,500	-
[341A]	26/07/01	2,013	2,042	2,002	2,014	-10	-0.49	16,200	-
[341A]	26/06/30	2,018	2,025	1,998	2,024	+22	+1.10	13,000	-
[341A]	26/06/29	2,027	2,043	2,002	2,002	-18	-0.89	12,600	-
[341A]	26/06/26	2,078	2,078	2,012	2,020	-59	-2.84	23,600	-
[341A]	26/06/25	1,992	2,079	1,986	2,079	+87	+4.37	49,400	-
[341A]	26/06/24	2,002	2,010	1,991	1,992	-18	-0.90	18,100	-
[341A]	26/06/23	2,036	2,036	1,992	2,010	-26	-1.28	23,200	-
[341A]	26/06/22	2,000	2,037	1,995	2,036	+29	+1.44	18,800	-
[341A]	26/06/19	2,000	2,012	1,990	2,007	+4	+0.20	18,900	-
[341A]	26/06/18	2,047	2,047	1,999	2,003	-8	-0.40	22,400	-
[341A]	26/06/17	2,047	2,063	2,006	2,011	-22	-1.08	13,800	-
[341A]	26/06/16	2,006	2,033	2,005	2,033	+27	+1.35	31,500	-
[341A]	26/06/15	2,007	2,030	2,004	2,006	-1	-0.05	16,400	-
[341A]	26/06/12	1,995	2,032	1,994	2,007	+7	+0.35	20,200	-
[341A]	26/06/11	1,981	2,022	1,976	2,000	-1	-0.05	18,600	-
[341A]	26/06/10	2,050	2,075	1,983	2,001	-54	-2.63	56,500	-
[341A]	26/06/09	2,087	2,087	2,043	2,055	-15	-0.72	36,500	-
[341A]	26/06/08	2,119	2,150	2,053	2,070	-102	-4.70	26,900	-
[341A]	26/06/05	2,100	2,203	2,100	2,172	+98	+4.73	62,100	-
[341A]	26/06/04	2,000	2,097	2,000	2,074	+54	+2.67	47,300	-
[341A]	26/06/03	2,015	2,031	1,989	2,020	+20	+1.00	29,900	-
[341A]	26/06/02	1,968	2,037	1,961	2,000	+22	+1.11	46,800	-
[341A]	26/06/01	2,011	2,014	1,963	1,978	-31	-1.54	37,700	-
[341A]	26/05/29	2,019	2,023	2,001	2,009	+2	+0.10	25,700	-
[341A]	26/05/28	2,004	2,019	1,990	2,007	+6	+0.30	39,800	-
[341A]	26/05/27	2,017	2,055	1,988	2,001	+5	+0.25	49,500	-
[341A]	26/05/26	2,021	2,031	1,987	1,996	-16	-0.80	39,900	-
[341A]	26/05/25	2,046	2,075	1,981	2,012	+1	+0.05	48,400	-
[341A]	26/05/22	2,023	2,038	1,995	2,011	-35.0	-1.71	45,400	-
[341A]	26/05/21	1,980	2,067	1,957	2,046	+55.0	+2.76	60,700	-
[341A]	26/05/20	2,007	2,039	1,962	1,991	-27.0	-1.34	55,100	-
[341A]	26/05/19	2,051	2,075	2,002	2,018	-16.0	-0.79	46,500	-
[341A]	26/05/18	2,007	2,100	1,995	2,034	+15.0	+0.74	83,900	-
[341A]	26/05/15	2,050	2,069	2,012	2,019	+39.0	+1.97	72,000	-
[341A]	26/05/14	2,222	2,279	1,967	1,980	-70.0	-3.41	245,800	-
[341A]	26/05/13	2,060	2,077	2,050	2,050	-19	-0.92	40,700	-
[341A]	26/05/12	2,134	2,181	2,055	2,069	-90	-4.17	50,800	-
[341A]	26/05/11	2,115	2,186	2,115	2,159	+52	+2.47	38,700	-
[341A]	26/05/08	2,075	2,108	2,074	2,107	+45	+2.18	32,700	-
[341A]	26/05/07	2,091	2,100	2,052	2,062	+1	+0.05	26,300	-
[341A]	26/05/01	2,052	2,067	2,045	2,061	+1	+0.05	23,800	-
[341A]	26/04/30	2,058	2,067	2,033	2,060	-3	-0.15	25,000	-
[341A]	26/04/28	2,059	2,075	2,040	2,063	-5	-0.24	19,300	-
[341A]	26/04/27	2,084	2,098	2,035	2,068	+12	+0.58	31,100	-
[341A]	26/04/24	2,050	2,064	2,040	2,056	+1	+0.05	20,000	-
[341A]	26/04/23	2,124	2,145	2,039	2,055	-71	-3.34	47,300	-
[341A]	26/04/22	2,150	2,179	2,100	2,126	-26	-1.21	32,800	-
[341A]	26/04/21	2,171	2,198	2,151	2,152	-42	-1.91	27,800	-
[341A]	26/04/20	2,081	2,199	2,081	2,194	+101	+4.83	39,800	-
[341A]	26/04/17	2,080	2,111	2,062	2,093	+18	+0.87	23,000	-
[341A]	26/04/16	2,061	2,076	2,042	2,075	+34	+1.67	17,100	-
[341A]	26/04/15	2,057	2,075	2,022	2,041	+1	+0.05	22,300	-
[341A]	26/04/14	2,055	2,075	2,038	2,040	-10	-0.49	22,300	-
[341A]	26/04/13	2,062	2,097	2,050	2,050	-23	-1.11	16,000	-
[341A]	26/04/10	2,080	2,119	2,065	2,073	-3	-0.14	38,500	-
[341A]	26/04/09	2,109	2,111	2,061	2,076	-17	-0.81	14,600	-
[341A]	26/04/08	2,091	2,113	2,085	2,093	+24	+1.16	22,200	-
[341A]	26/04/07	2,096	2,109	2,050	2,069	-11	-0.53	26,200	-
[341A]	26/04/06	2,063	2,116	2,063	2,080	-17	-0.81	12,200	-
[341A]	26/04/03	2,060	2,100	2,058	2,097	+41	+1.99	15,600	-
[341A]	26/04/02	2,139	2,139	2,056	2,056	-33	-1.58	16,900	-
[341A]	26/04/01	2,058	2,100	2,053	2,089	+71	+3.52	38,800	-
[341A]	26/03/31	2,057	2,063	2,009	2,018	-16	-0.79	21,000	-
[341A]	26/03/30	2,020	2,074	1,991	2,034	-44	-2.12	30,900	-
[341A]	26/03/27	2,041	2,085	2,026	2,078	+17	+0.82	29,200	-
[341A]	26/03/26	2,079	2,120	2,048	2,061	+11	+0.54	34,600	-
[341A]	26/03/25	2,049	2,070	2,049	2,050	+24	+1.18	16,000	-
[341A]	26/03/24	2,053	2,081	2,022	2,026	-13	-0.64	26,100	-
[341A]	26/03/23	2,010	2,045	1,991	2,039	-42	-2.02	43,400	-
[341A]	26/03/19	2,035	2,179	2,034	2,081	-4	-0.19	45,000	-
[341A]	26/03/18	2,070	2,109	2,070	2,085	+7	+0.34	36,100	-
[341A]	26/03/17	2,140	2,154	2,078	2,078	-60	-2.81	53,100	-
[341A]	26/03/16	2,109	2,153	2,109	2,138	+22	+1.04	23,500	-
[341A]	26/03/13	2,110	2,123	2,098	2,116	-22	-1.03	58,600	-
[341A]	26/03/12	2,198	2,218	2,131	2,138	-101	-4.51	44,400	-
[341A]	26/03/11	2,210	2,260	2,210	2,239	+38	+1.73	57,400	-
[341A]	26/03/10	2,187	2,260	2,174	2,201	+31	+1.43	54,000	-
[341A]	26/03/09	2,181	2,190	2,099	2,170	-81	-3.60	109,000	-
[341A]	26/03/06	2,213	2,255	2,210	2,251	+38	+1.72	31,900	-
[341A]	26/03/05	2,176	2,245	2,164	2,213	+83	+3.90	57,800	-
[341A]	26/03/04	2,150	2,193	2,101	2,130	-50	-2.29	85,100	-
[341A]	26/03/03	2,206	2,220	2,180	2,180	-40	-1.80	81,800	-
[341A]	26/03/02	2,250	2,275	2,201	2,220	-80	-3.48	93,200	-
[341A]	26/02/27	2,250	2,310	2,245	2,300	+63	+2.82	90,400	-
[341A]	26/02/26	2,255	2,267	2,221	2,237	-18	-0.80	84,500	-
[341A]	26/02/25	2,270	2,320	2,230	2,255	-15	-0.66	69,800	-
[341A]	26/02/24	2,374	2,374	2,260	2,270	-104	-4.38	87,500	-
[341A]	26/02/20	2,460	2,461	2,372	2,374	-91	-3.69	101,300	-
[341A]	26/02/19	2,550	2,576	2,441	2,465	-57	-2.26	121,000	-
[341A]	26/02/18	2,443	2,567	2,426	2,522	+112	+4.65	158,400	-
[341A]	26/02/17	2,550	2,550	2,384	2,410	-156	-6.08	96,000	-
[341A]	26/02/16	2,339	2,588	2,339	2,566	+199	+8.41	202,700	-
[341A]	26/02/13	2,230	2,448	2,200	2,367	-263	-10.00	331,600	-
[341A]	26/02/12	2,550	2,651	2,514	2,630	+90	+3.54	196,200	-
[341A]	26/02/10	2,388	2,540	2,381	2,540	+138	+5.75	165,500	-
[341A]	26/02/09	2,442	2,445	2,375	2,402	+10	+0.42	73,900	-
[341A]	26/02/06	2,395	2,435	2,332	2,392	-11	-0.46	95,400	-
[341A]	26/02/05	2,307	2,428	2,297	2,403	+92	+3.98	121,400	-
[341A]	26/02/04	2,358	2,388	2,288	2,311	-34	-1.45	73,800	-
[341A]	26/02/03	2,365	2,395	2,340	2,345	-16	-0.68	60,300	-
[341A]	26/02/02	2,306	2,442	2,306	2,361	+56	+2.43	121,700	-
[341A]	26/01/30	2,246	2,313	2,240	2,305	+57	+2.54	52,700	-
[341A]	26/01/29	2,301	2,301	2,236	2,248	-87	-3.73	66,900	-
[341A]	26/01/28	2,239	2,380	2,225	2,335	+100	+4.47	131,200	-
[341A]	26/01/27	2,235	2,289	2,175	2,235	+40	+1.82	71,400	-
[341A]	26/01/26	2,219	2,292	2,195	2,195	-25	-1.13	57,000	-
[341A]	26/01/23	2,234	2,266	2,208	2,220	+36	+1.65	44,500	-
[341A]	26/01/22	2,205	2,268	2,181	2,184	+4	+0.18	66,500	-
[341A]	26/01/21	2,149	2,197	2,117	2,180	-19	-0.86	46,400	-
[341A]	26/01/20	2,279	2,296	2,185	2,199	-66	-2.91	64,400	-
[341A]	26/01/19	2,290	2,335	2,256	2,265	+19	+0.85	113,100	-
[341A]	26/01/16	2,256	2,290	2,224	2,246	-39	-1.71	51,000	-
[341A]	26/01/15	2,131	2,290	2,130	2,285	+147	+6.88	97,200	-
[341A]	26/01/14	2,215	2,252	2,130	2,138	-75	-3.39	83,600	-
[341A]	26/01/13	2,249	2,250	2,181	2,213	+3	+0.14	64,900	-
[341A]	26/01/09	2,267	2,267	2,181	2,210	-30	-1.34	43,400	-
[341A]	26/01/08	2,267	2,292	2,229	2,240	-19	-0.84	42,300	-
[341A]	26/01/07	2,240	2,262	2,213	2,259	+14	+0.62	51,100	-
[341A]	26/01/06	2,191	2,269	2,175	2,245	+87	+4.03	90,800	-
[341A]	26/01/05	2,141	2,198	2,110	2,158	+65	+3.11	83,500	-
[341A]	25/12/30	2,132	2,155	2,073	2,093	-45	-2.10	84,400	-
[341A]	25/12/29	2,123	2,230	2,110	2,138	+13	+0.61	98,800	-
[341A]	25/12/26	2,085	2,214	2,075	2,125	+90	+4.42	293,200	-
[341A]	25/12/25	2,023	2,059	1,996	2,035	+4	+0.20	94,900	-
[341A]	25/12/24	2,081	2,100	2,031	2,031	-57	-2.73	93,600	-
[341A]	25/12/23	1,889	2,095	1,880	2,088	+216	+11.54	229,900	-
[341A]	25/12/22	1,839	1,893	1,831	1,872	+58	+3.20	127,700	-
[341A]	25/12/19	1,774	1,836	1,755	1,814	+17	+0.95	140,600	-
[341A]	25/12/18	1,880	1,882	1,774	1,797	-120	-6.26	227,000	-
[341A]	25/12/17	2,041	2,050	1,903	1,917	-92	-4.58	157,000	-
[341A]	25/12/16	2,065	2,103	1,990	2,009	-6	-0.30	199,100	-
[341A]	25/12/15	2,061	2,075	1,993	2,015	-46	-2.23	98,900	-
[341A]	25/12/12	2,060	2,078	2,020	2,061	0	0.00	78,400	-
[341A]	25/12/11	2,049	2,090	2,043	2,061	+5	+0.24	65,400	-
[341A]	25/12/10	2,072	2,102	2,049	2,056	+1	+0.05	56,700	-
[341A]	25/12/09	2,061	2,105	2,027	2,055	-17	-0.82	75,200	-
[341A]	25/12/08	2,119	2,127	2,060	2,072	-55	-2.59	87,300	-
[341A]	25/12/05	2,161	2,185	2,113	2,127	-23	-1.07	77,100	-
[341A]	25/12/04	1,951	2,176	1,950	2,150	+183	+9.30	278,300	-
[341A]	25/12/03	2,000	2,031	1,967	1,967	-35	-1.75	128,700	-
[341A]	25/12/02	2,000	2,031	1,980	2,002	+2	+0.10	103,100	-
[341A]	25/12/01	2,082	2,082	1,990	2,000	-78	-3.75	136,400	-
[341A]	25/11/28	2,050	2,157	2,050	2,078	+35	+1.71	219,900	-
[341A]	25/11/27	2,201	2,214	2,030	2,043	-145	-6.63	358,600	-
[341A]	25/11/26	2,158	2,235	2,151	2,188	+21	+0.97	101,700	-
[341A]	25/11/25	2,230	2,249	2,150	2,167	-56	-2.52	106,800	-
[341A]	25/11/21	2,131	2,244	2,114	2,223	+87	+4.07	166,100	-
[341A]	25/11/20	2,181	2,198	2,100	2,136	-19	-0.88	154,000	-
[341A]	25/11/19	2,242	2,276	2,155	2,155	-80	-3.58	153,500	-
[341A]	25/11/18	2,351	2,373	2,230	2,235	-69	-2.99	178,100	-
[341A]	25/11/17	2,501	2,537	2,295	2,304	-196	-7.84	258,100	-
[341A]	25/11/14	2,575	2,728	2,460	2,500	-68	-2.65	627,000	-
[341A]	25/11/13	2,550	2,602	2,424	2,568	+20	+0.78	292,000	-
[341A]	25/11/12	2,431	2,558	2,393	2,548	+288	+12.74	485,700	-
[341A]	25/11/11	2,238	2,279	2,200	2,260	+46	+2.08	79,300	-
[341A]	25/11/10	2,184	2,230	2,161	2,214	+53	+2.45	65,200	-
[341A]	25/11/07	2,172	2,206	2,151	2,161	-42	-1.91	59,500	-
[341A]	25/11/06	2,201	2,237	2,155	2,203	-17	-0.77	74,200	-
[341A]	25/11/05	2,200	2,246	2,137	2,220	-4	-0.18	105,800	-
[341A]	25/11/04	2,335	2,335	2,220	2,224	-111	-4.75	90,900	-
[341A]	25/10/31	2,302	2,378	2,288	2,335	+34	+1.48	132,200	-
[341A]	25/10/30	2,350	2,390	2,300	2,301	-9	-0.39	83,800	-
[341A]	25/10/29	2,300	2,422	2,252	2,310	+43	+1.90	195,600	-
[341A]	25/10/28	2,360	2,360	2,260	2,267	-94	-3.98	130,900	-
[341A]	25/10/27	2,451	2,451	2,340	2,361	-73	-3.00	149,600	-
[341A]	25/10/24	2,450	2,468	2,386	2,434	-13	-0.53	127,800	-
[341A]	25/10/23	2,485	2,519	2,428	2,447	-81	-3.20	143,700	-
[341A]	25/10/22	2,353	2,545	2,349	2,528	+154	+6.49	287,200	-
[341A]	25/10/21	2,300	2,388	2,265	2,374	+94	+4.12	136,600	-
[341A]	25/10/20	2,240	2,351	2,226	2,280	+90	+4.11	158,400	-
[341A]	25/10/17	2,222	2,289	2,176	2,190	-63	-2.80	151,800	-
[341A]	25/10/16	2,400	2,405	2,215	2,253	-131	-5.49	249,500	-
[341A]	25/10/15	2,312	2,437	2,305	2,384	+24	+1.02	182,900	-
[341A]	25/10/14	2,177	2,426	2,125	2,360	+133	+5.97	536,800	-
[341A]	25/10/10	2,203	2,310	2,203	2,227	+16	+0.72	191,300	-
[341A]	25/10/09	2,242	2,264	2,185	2,211	-31	-1.38	134,500	-
[341A]	25/10/08	2,283	2,303	2,220	2,242	-64	-2.78	178,800	-
[341A]	25/10/07	2,228	2,349	2,129	2,306	+105	+4.77	403,300	-
[341A]	25/10/06	2,191	2,244	2,152	2,201	+78	+3.67	204,400	-
[341A]	25/10/03	2,073	2,190	2,073	2,123	+41	+1.97	228,400	-
[341A]	25/10/02	2,120	2,187	2,068	2,082	-44	-2.07	226,500	-
[341A]	25/10/01	2,184	2,199	2,106	2,126	-58	-2.66	351,200	-
[341A]	25/09/30	2,380	2,400	2,154	2,184	-191	-8.04	548,400	-
[341A]	25/09/29	2,553	2,553	2,374	2,375	-276	-10.41	534,400	-
[341A]	25/09/26	2,672	2,709	2,641	2,651	+3	+0.11	142,000	-
[341A]	25/09/25	2,700	2,720	2,636	2,648	-99	-3.60	212,500	-
[341A]	25/09/24	2,770	2,790	2,667	2,747	-26	-0.94	177,800	-
[341A]	25/09/22	2,600	2,809	2,580	2,773	+171	+6.57	408,300	-
[341A]	25/09/19	2,630	2,638	2,514	2,602	-10	-0.38	434,600	-
[341A]	25/09/18	2,735	2,746	2,591	2,612	-155	-5.60	513,700	-
[341A]	25/09/17	2,899	2,901	2,753	2,767	-134	-4.62	323,200	-
[341A]	25/09/16	2,835	2,953	2,826	2,901	+66	+2.33	210,000	-
[341A]	25/09/12	2,960	2,960	2,773	2,835	-121	-4.09	491,200	-
[341A]	25/09/11	3,000	3,020	2,932	2,956	-44	-1.47	248,400	-
[341A]	25/09/10	3,070	3,075	2,961	3,000	-65	-2.12	305,300	-
[341A]	25/09/09	3,190	3,300	3,060	3,065	-95	-3.01	360,700	-
[341A]	25/09/08	2,975	3,225	2,952	3,160	+180	+6.04	665,600	-
[341A]	25/09/05	3,050	3,070	2,959	2,980	-50	-1.65	272,100	-