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
[366A]	26/10/29	1,136	1,158	1,131	1,152	+22	+1.946903	19,400	14,357,836,800
[366A]	26/10/28	1,147	1,148	1,130	1,130	-7	-0.615655	22,600	14,083,642,368
[366A]	26/10/27	1,148	1,148	1,132	1,137	-15	-1.302083	22,600	14,170,886,144
[366A]	26/10/26	1,160	1,160	1,136	1,152	-9	-0.775194	22,200	14,357,836,800
[366A]	26/10/23	1,130	1,161	1,118	1,161	+21	+1.842105	43,700	14,470,007,808
[366A]	26/10/22	1,169	1,190	1,140	1,140	-41	-3.471634	38,200	14,208,276,480
[366A]	26/10/21	1,182	1,182	1,160	1,181	+17	+1.460481	19,800	14,719,275,008
[366A]	26/10/20	1,212	1,212	1,155	1,164	-46	-3.801653	56,200	14,507,397,120
[366A]	26/10/19	1,213	1,213	1,195	1,210	-13	-1.06296	21,200	15,080,714,240
[366A]	26/10/16	1,206	1,243	1,206	1,223	+22	+1.831807	28,900	15,242,738,688
[366A]	26/10/15	1,211	1,221	1,200	1,201	-39	-3.145161	44,100	14,968,543,232
[366A]	26/10/14	1,241	1,241	1,220	1,240	-9	-0.720576	19,300	15,454,615,552
[366A]	26/10/13	1,205	1,256	1,205	1,249	+42	+3.479702	56,400	15,566,786,560
[366A]	26/10/09	1,170	1,209	1,170	1,207	+37	+3.162393	22,000	15,043,323,904
[366A]	26/10/08	1,180	1,180	1,164	1,170	-10	-0.847458	15,300	14,582,177,792
[366A]	26/10/07	1,200	1,202	1,180	1,180	-8	-0.673401	20,000	14,706,811,904
[366A]	26/10/06	1,198	1,205	1,174	1,188	+5	+0.422654	22,700	14,806,518,784
[366A]	26/10/05	1,190	1,199	1,172	1,183	+23	+1.982759	22,300	14,744,202,240
[366A]	26/10/02	1,185	1,186	1,157	1,160	-15	-1.276596	28,500	14,457,543,680
[366A]	26/10/01	1,202	1,202	1,175	1,175	-31	-2.570481	51,800	14,644,495,360
[366A]	26/09/30	1,188	1,206	1,186	1,206	+36	+3.076923	20,100	15,030,860,800
[366A]	26/09/29	1,186	1,199	1,158	1,170	-37	-3.065452	40,100	14,582,177,792
[366A]	26/09/28	1,224	1,224	1,194	1,207	+13	+1.088777	28,900	15,043,323,904
[366A]	26/09/25	1,185	1,214	1,179	1,194	+16	+1.358234	55,800	14,881,299,456
[366A]	26/09/24	1,149	1,178	1,149	1,178	+33	+2.882096	21,400	14,681,885,696
[366A]	26/09/18	1,165	1,165	1,145	1,145	+2	+0.174978	14,400	14,270,593,024
[366A]	26/09/17	1,148	1,158	1,142	1,143	-5	-0.43554	14,500	14,245,665,792
[366A]	26/09/16	1,164	1,164	1,144	1,148	+5	+0.437445	13,400	14,307,983,360
[366A]	26/09/15	1,145	1,150	1,135	1,143	-1	-0.087413	6,300	14,245,665,792
[366A]	26/09/14	1,129	1,147	1,125	1,144	+24	+2.142857	15,900	14,258,129,920
[366A]	26/09/11	1,113	1,128	1,111	1,120	-12	-1.060071	17,600	13,959,008,256
[366A]	26/09/10	1,125	1,136	1,113	1,132	+2	+0.176991	23,100	14,108,568,576
[366A]	26/09/09	1,138	1,147	1,123	1,130	-19	-1.653612	21,600	14,083,642,368
[366A]	26/09/08	1,181	1,181	1,140	1,149	-34	-2.874049	38,200	14,320,446,464
[366A]	26/09/07	1,190	1,197	1,177	1,183	-1	-0.084459	16,800	14,744,202,240
[366A]	26/09/04	1,169	1,192	1,168	1,184	+12	+1.023891	20,400	14,756,665,344
[366A]	26/09/03	1,187	1,187	1,161	1,172	+12	+1.034483	20,200	14,607,105,024
[366A]	26/09/02	1,201	1,201	1,158	1,160	-53	-4.369332	43,000	14,457,543,680
[366A]	26/09/01	1,205	1,234	1,196	1,213	+15	+1.252087	82,100	15,118,104,576
[366A]	26/08/31	1,220	1,220	1,185	1,198	+8	+0.672269	48,000	14,931,152,896
[366A]	26/08/28	1,142	1,197	1,142	1,190	+42	+3.658537	79,000	14,831,446,016
[366A]	26/08/27	1,140	1,153	1,135	1,148	+3	+0.262009	43,400	14,307,983,360
[366A]	26/08/26	1,134	1,150	1,133	1,145	+12	+1.059135	16,700	14,270,593,024
[366A]	26/08/25	1,143	1,143	1,131	1,133	-4	-0.351803	14,900	14,121,032,704
[366A]	26/08/24	1,147	1,154	1,129	1,137	+4	+0.353045	30,700	14,170,886,144
[366A]	26/08/21	1,139	1,143	1,122	1,133	-7	-0.614035	18,300	14,121,032,704
[366A]	26/08/20	1,133	1,155	1,131	1,140	+7	+0.617829	31,200	14,208,276,480
[366A]	26/08/19	1,137	1,137	1,111	1,133	+5	+0.443262	21,900	14,121,032,704
[366A]	26/08/18	1,137	1,170	1,120	1,128	-5	-0.441306	77,700	14,058,715,136
[366A]	26/08/17	1,146	1,156	1,100	1,133	+75	+7.088847	140,000	14,121,032,704
[366A]	26/08/14	1,055	1,074	1,052	1,058	-5	-0.470367	35,200	13,186,277,376
[366A]	26/08/13	1,065	1,065	1,042	1,063	0	0	29,000	13,248,593,920
[366A]	26/08/12	1,044	1,078	1,040	1,063	+34	+3.304179	39,100	13,248,593,920
[366A]	26/08/10	1,030	1,041	1,021	1,029	+2	+0.194742	40,400	12,824,838,144
[366A]	26/08/07	1,015	1,029	1,012	1,027	+12	+1.182266	25,400	12,799,911,936
[366A]	26/08/06	1,019	1,024	1,013	1,015	-3	-0.294695	15,900	12,650,350,592
[366A]	26/08/05	1,028	1,028	1,018	1,018	-2	-0.196078	6,400	12,687,740,928
[366A]	26/08/04	1,010	1,024	1,006	1,020	+7	+0.691017	21,200	12,712,668,160
[366A]	26/08/03	1,013	1,027	1,001	1,013	-2	-0.197044	27,300	12,625,424,384
[366A]	26/07/31	1,029	1,030	1,012	1,015	-2	-0.196657	19,100	12,650,350,592
[366A]	26/07/30	1,015	1,026	1,015	1,017	-1	-0.098232	13,200	12,675,277,824
[366A]	26/07/29	1,018	1,027	1,010	1,018	+1	+0.098328	26,100	12,687,740,928
[366A]	26/07/28	1,041	1,041	1,012	1,017	-20	-1.92864	38,500	12,675,277,824
[366A]	26/07/27	1,019	1,037	1,019	1,037	+14	+1.368524	14,200	12,924,546,048
[366A]	26/07/24	1,029	1,029	1,022	1,023	-6	-0.58309	12,900	12,750,058,496
[366A]	26/07/23	1,045	1,045	1,027	1,029	-16	-1.5311	25,900	12,824,838,144
[366A]	26/07/22	1,050	1,051	1,037	1,045	-2	-0.191022	20,000	13,024,252,928
[366A]	26/07/21	1,038	1,055	1,038	1,047	+10	+0.96432	12,000	13,049,180,160
[366A]	26/07/17	1,054	1,071	1,036	1,037	-31	-2.902622	41,200	-
[366A]	26/07/16	1,093	1,098	1,052	1,068	-25	-2.287283	25,700	-
[366A]	26/07/15	1,098	1,098	1,079	1,093	+3	+0.275229	10,300	-
[366A]	26/07/14	1,076	1,092	1,062	1,090	-1	-0.091659	11,000	-
[366A]	26/07/13	1,089	1,099	1,079	1,091	+11	+1.018519	19,800	-
[366A]	26/07/10	1,064	1,087	1,064	1,080	+17	+1.599247	19,100	-
[366A]	26/07/09	1,054	1,075	1,048	1,063	+6	+0.567644	12,900	-
[366A]	26/07/08	1,063	1,069	1,057	1,057	-9	-0.844278	14,800	-
[366A]	26/07/07	1,085	1,085	1,064	1,066	-6	-0.559701	13,100	-
[366A]	26/07/06	1,106	1,106	1,065	1,072	-15	-1.379945	35,000	-
[366A]	26/07/03	1,073	1,088	1,069	1,087	+18	+1.683817	15,800	-
[366A]	26/07/02	1,065	1,098	1,065	1,069	+4	+0.375587	37,300	-
[366A]	26/07/01	1,071	1,082	1,063	1,065	-6	-0.560224	10,800	-
[366A]	26/06/30	1,064	1,075	1,056	1,071	+19	+1.806084	41,500	-
[366A]	26/06/29	1,040	1,067	1,040	1,052	+20	+1.937984	37,000	-
[366A]	26/06/26	1,041	1,046	1,026	1,032	-2	-0.193424	15,900	-
[366A]	26/06/25	1,045	1,045	1,021	1,034	-2	-0.19305	15,800	-
[366A]	26/06/24	1,033	1,045	1,023	1,036	+15	+1.469148	18,900	-
[366A]	26/06/23	1,044	1,044	1,011	1,021	-17	-1.637765	50,000	-
[366A]	26/06/22	1,045	1,060	1,023	1,038	+9	+0.874636	31,600	-
[366A]	26/06/19	1,031	1,039	1,005	1,029	-11	-1.057692	53,100	-
[366A]	26/06/18	1,070	1,070	1,036	1,040	-17	-1.608325	14,500	-
[366A]	26/06/17	1,049	1,070	1,041	1,057	+22	+2.125604	26,700	-
[366A]	26/06/16	1,050	1,050	1,022	1,035	-10	-0.956938	25,700	-
[366A]	26/06/15	1,077	1,087	1,033	1,045	-31	-2.881041	79,000	-
[366A]	26/06/12	1,075	1,081	1,043	1,076	+4	+0.373134	41,600	-
[366A]	26/06/11	1,061	1,076	1,037	1,072	0	0	34,600	-
[366A]	26/06/10	1,048	1,085	1,045	1,072	+29	+2.780441	68,100	-
[366A]	26/06/09	1,027	1,051	1,027	1,043	+8	+0.772947	18,200	-
[366A]	26/06/08	1,035	1,067	1,021	1,035	0	0	46,900	-
[366A]	26/06/05	1,025	1,050	1,020	1,035	-3	-0.289017	50,000	-
[366A]	26/06/04	1,030	1,051	1,022	1,038	-1	-0.096246	47,800	-
[366A]	26/06/03	1,080	1,080	1,038	1,039	-43	-3.974122	47,600	-
[366A]	26/06/02	1,052	1,100	1,042	1,082	+23	+2.17186	45,300	-
[366A]	26/06/01	1,082	1,085	1,053	1,059	-38	-3.463993	59,200	-
[366A]	26/05/29	1,074	1,104	1,074	1,097	+23	+2.141527	21,800	-
[366A]	26/05/28	1,073	1,095	1,060	1,074	-25	-2.274795	33,400	-
[366A]	26/05/27	1,090	1,106	1,074	1,099	-1	-0.090909	32,500	-
[366A]	26/05/26	1,098	1,113	1,085	1,100	+23	+2.135562	33,900	-
[366A]	26/05/25	1,108	1,118	1,066	1,077	-28	-2.533937	76,500	-
[366A]	26/05/22	1,116	1,128	1,100	1,105	-13	-1.162791	37,600	-
[366A]	26/05/21	1,140	1,154	1,111	1,118	+6	+0.539568	60,000	-
[366A]	26/05/20	1,123	1,123	1,090	1,112	-13	-1.155556	47,700	-
[366A]	26/05/19	1,080	1,148	1,070	1,125	+58	+5.435801	117,400	-
[366A]	26/05/18	1,076	1,120	1,050	1,067	-10	-0.928505	191,900	-
[366A]	26/05/15	1,077	1,077	1,036	1,077	+150	+16.18123	289,100	-
[366A]	26/05/14	995	995	926	927	-54	-5.504587	130,200	-
[366A]	26/05/13	971	990	970	981	+11	+1.134021	25,200	-
[366A]	26/05/12	998	1,010	969	970	-15	-1.522843	40,800	-
[366A]	26/05/11	965	990	965	985	+21	+2.178423	25,000	-
[366A]	26/05/08	947	967	947	964	+11	+1.15425	18,600	-
[366A]	26/05/07	968	973	947	953	-10	-1.038422	44,900	-
[366A]	26/05/01	962	975	961	963	-6	-0.619195	16,500	-
[366A]	26/04/30	996	1,006	969	969	-34	-3.389831	59,100	-
[366A]	26/04/28	998	1,022	998	1,003	0	0	38,000	-
[366A]	26/04/27	1,028	1,039	988	1,003	-25	-2.431907	47,500	-
[366A]	26/04/24	1,028	1,052	1,018	1,028	-3	-0.29098	34,700	-
[366A]	26/04/23	1,038	1,040	999	1,031	-6	-0.578592	36,400	-
[366A]	26/04/22	1,010	1,037	1,006	1,037	+27	+2.673267	39,000	-
[366A]	26/04/21	1,018	1,023	1,009	1,010	-2	-0.197628	11,900	-
[366A]	26/04/20	1,024	1,027	1,007	1,012	-12	-1.171875	21,600	-
[366A]	26/04/17	1,015	1,026	1,012	1,024	+12	+1.185771	12,500	-
[366A]	26/04/16	1,040	1,050	1,010	1,012	-28	-2.692308	63,000	-
[366A]	26/04/15	1,034	1,047	1,034	1,040	+8	+0.775194	18,300	-
[366A]	26/04/14	1,031	1,040	1,027	1,032	0	0	11,900	-
[366A]	26/04/13	1,012	1,038	1,007	1,032	+19	+1.875617	62,900	-
[366A]	26/04/10	1,053	1,053	1,009	1,013	-30	-2.876318	30,700	-
[366A]	26/04/09	1,032	1,048	1,028	1,043	+13	+1.262136	27,500	-
[366A]	26/04/08	1,038	1,051	1,019	1,030	+12	+1.178782	36,800	-
[366A]	26/04/07	1,010	1,053	1,010	1,018	+8	+0.792079	82,700	-
[366A]	26/04/06	1,025	1,030	1,004	1,010	-11	-1.077375	43,100	-
[366A]	26/04/03	992	1,024	982	1,021	+39	+3.971487	43,000	-
[366A]	26/04/02	1,012	1,020	977	982	-29	-2.868447	40,700	-
[366A]	26/04/01	1,011	1,028	983	1,011	+29	+2.953157	100,800	-
[366A]	26/03/31	932	990	920	982	+35	+3.695882	130,500	-
[366A]	26/03/30	905	947	899	947	-1	-0.105485	84,700	-
[366A]	26/03/27	940	961	939	948	+2	+0.211416	26,900	-
[366A]	26/03/26	975	975	937	946	-14	-1.458333	24,300	-
[366A]	26/03/25	958	976	956	960	+7	+0.734523	30,400	-
[366A]	26/03/24	961	961	939	953	+7	+0.739958	33,800	-
[366A]	26/03/23	961	961	920	946	-17	-1.765317	101,100	-
[366A]	26/03/19	985	990	962	963	-33	-3.313253	37,600	-
[366A]	26/03/18	987	996	980	996	+17	+1.736466	27,800	-
[366A]	26/03/17	995	995	973	979	-1	-0.102041	20,100	-
[366A]	26/03/16	984	995	975	980	-4	-0.406504	23,800	-
[366A]	26/03/13	965	1,004	965	984	+4	+0.408163	22,100	-
[366A]	26/03/12	990	990	969	980	-13	-1.309164	27,300	-
[366A]	26/03/11	996	1,014	992	993	+6	+0.607903	36,900	-
[366A]	26/03/10	975	992	970	987	+27	+2.8125	28,900	-
[366A]	26/03/09	941	960	927	960	-16	-1.639344	48,600	-
[366A]	26/03/06	940	991	939	976	+33	+3.49947	49,900	-
[366A]	26/03/05	941	965	935	943	+28	+3.060109	56,700	-
[366A]	26/03/04	951	951	902	915	-45	-4.6875	134,500	-
[366A]	26/03/03	980	990	960	960	-21	-2.140673	58,900	-
[366A]	26/03/02	1,000	1,000	981	981	-31	-3.063241	54,700	-
[366A]	26/02/27	990	1,014	990	1,012	+26	+2.636917	41,900	-
[366A]	26/02/26	994	1,002	986	986	+2	+0.203252	41,600	-
[366A]	26/02/25	980	1,002	971	984	+12	+1.234568	75,400	-
[366A]	26/02/24	955	978	944	972	+32	+3.404255	96,800	-
[366A]	26/02/20	922	943	922	940	+14	+1.511879	53,000	-
[366A]	26/02/19	924	937	918	926	-11	-1.173959	134,400	-
[366A]	26/02/18	945	954	920	937	-8	-0.846561	154,800	-
[366A]	26/02/17	1,002	1,003	906	945	-57	-5.688623	537,300	-
[366A]	26/02/16	970	1,011	970	1,002	+25	+2.558854	126,400	-
[366A]	26/02/13	986	1,001	970	977	-8	-0.812183	94,200	-
[366A]	26/02/12	1,001	1,005	977	985	-28	-2.764067	94,000	-
[366A]	26/02/10	996	1,013	990	1,013	+8	+0.79602	75,300	-
[366A]	26/02/09	1,010	1,010	995	1,005	+10	+1.005025	31,900	-
[366A]	26/02/06	985	1,030	971	995	+14	+1.427115	85,400	-
[366A]	26/02/05	991	1,002	950	981	-14	-1.407035	129,200	-
[366A]	26/02/04	1,003	1,010	990	995	-12	-1.191658	80,300	-
[366A]	26/02/03	1,020	1,020	1,007	1,007	+4	+0.398804	33,700	-
[366A]	26/02/02	1,039	1,041	991	1,003	-43	-4.110899	83,100	-
[366A]	26/01/30	1,061	1,063	1,015	1,046	-17	-1.599247	34,200	-
[366A]	26/01/29	1,030	1,063	1,001	1,063	+26	+2.507232	59,200	-
[366A]	26/01/28	1,053	1,053	1,036	1,037	-17	-1.612903	59,800	-
[366A]	26/01/27	1,071	1,077	1,050	1,054	-8	-0.753296	90,400	-
[366A]	26/01/26	1,089	1,091	1,062	1,062	-29	-2.658112	43,600	-
[366A]	26/01/23	1,089	1,104	1,085	1,091	-3	-0.274223	27,400	-
[366A]	26/01/22	1,102	1,106	1,092	1,094	-6	-0.545455	41,400	-
[366A]	26/01/21	1,125	1,125	1,093	1,100	-30	-2.654867	71,400	-
[366A]	26/01/20	1,158	1,158	1,130	1,130	-34	-2.920962	44,000	-
[366A]	26/01/19	1,160	1,174	1,150	1,164	+9	+0.779221	46,400	-
[366A]	26/01/16	1,155	1,159	1,137	1,155	+5	+0.434783	29,200	-
[366A]	26/01/15	1,128	1,156	1,127	1,150	+24	+2.131439	41,000	-
[366A]	26/01/14	1,160	1,160	1,126	1,126	-30	-2.595156	53,800	-
[366A]	26/01/13	1,175	1,175	1,140	1,156	+6	+0.521739	56,600	-
[366A]	26/01/09	1,164	1,177	1,141	1,150	+43	+3.884372	126,000	-
[366A]	26/01/08	1,099	1,116	1,099	1,107	+7	+0.636364	30,000	-
[366A]	26/01/07	1,110	1,117	1,095	1,100	-12	-1.079137	37,200	-
[366A]	26/01/06	1,104	1,134	1,104	1,112	+10	+0.907441	46,800	-
[366A]	26/01/05	1,100	1,108	1,071	1,102	+6	+0.547445	85,600	-
[366A]	25/12/30	1,100	1,101	1,066	1,096	+9	+0.827967	78,800	-
[366A]	25/12/29	1,120	1,120	1,087	1,087	-33	-2.946429	65,200	-
[366A]	25/12/26	1,124	1,138	1,110	1,120	+9	+0.810081	97,200	-
[366A]	25/12/25	1,100	1,113	1,093	1,111	+20	+1.833181	77,800	-
[366A]	25/12/24	1,100	1,149	1,091	1,091	-14	-1.266968	112,400	-
[366A]	25/12/23	1,117	1,128	1,100	1,105	-14	-1.251117	72,200	-
[366A]	25/12/22	1,120	1,130	1,102	1,119	+21	+1.912568	114,400	-
[366A]	25/12/19	1,073	1,106	1,073	1,098	+38	+3.584906	84,200	-
[366A]	25/12/18	1,059	1,085	1,040	1,060	+15	+1.435407	75,800	-
[366A]	25/12/17	1,060	1,066	1,036	1,045	-24	-2.245089	96,200	-
[366A]	25/12/16	1,100	1,102	1,065	1,069	-19	-1.746324	322,000	-
[366A]	25/12/15	1,063	1,090	1,054	1,088	+24	+2.255639	126,800	-
[366A]	25/12/12	1,122	1,128	1,060	1,064	-55	-4.915103	277,200	-
[366A]	25/12/11	1,163	1,171	1,111	1,119	-57	-4.846939	189,000	-
[366A]	25/12/10	1,183	1,190	1,166	1,176	-8	-0.675676	61,000	-
[366A]	25/12/09	1,171	1,193	1,165	1,184	+9	+0.765957	54,000	-
[366A]	25/12/08	1,177	1,200	1,163	1,175	-6	-0.508044	88,600	-
[366A]	25/12/05	1,200	1,206	1,178	1,181	-32	-2.638087	85,800	-
[366A]	25/12/04	1,240	1,240	1,199	1,213	-37	-2.96	111,800	-
[366A]	25/12/03	1,237	1,255	1,224	1,250	+6	+0.482315	59,800	-
[366A]	25/12/02	1,255	1,262	1,238	1,244	-15	-1.191422	292,000	-
[366A]	25/12/01	1,300	1,309	1,246	1,259	-41	-3.153846	74,200	-
[366A]	25/11/28	1,300	1,308	1,299	1,300	+13	+1.010101	33,600	-
[366A]	25/11/27	1,308	1,323	1,286	1,287	-21	-1.605505	53,000	-
[366A]	25/11/26	1,280	1,308	1,262	1,308	+51	+4.057279	67,600	-
[366A]	25/11/25	1,284	1,285	1,251	1,257	-20	-1.566171	39,600	-
[366A]	25/11/21	1,249	1,277	1,216	1,277	+12	+0.948617	65,600	-
[366A]	25/11/20	1,273	1,278	1,254	1,265	+14	+1.119105	54,600	-
[366A]	25/11/19	1,260	1,285	1,239	1,251	-17	-1.340694	113,600	-
[366A]	25/11/18	1,281	1,307	1,255	1,268	-14	-1.092044	123,600	-
[366A]	25/11/17	1,376	1,413	1,252	1,282	-194	-13.143631	410,200	-
[366A]	25/11/14	1,469	1,520	1,460	1,476	+1	+0.067797	120,200	-
[366A]	25/11/13	1,494	1,502	1,464	1,475	-16	-1.073105	61,000	-
[366A]	25/11/12	1,448	1,491	1,442	1,491	+46	+3.183391	74,600	-
[366A]	25/11/11	1,458	1,458	1,437	1,445	-13	-0.891632	48,000	-
[366A]	25/11/10	1,446	1,465	1,431	1,458	+28	+1.958042	80,600	-
[366A]	25/11/07	1,414	1,446	1,414	1,430	-9	-0.625434	30,800	-
[366A]	25/11/06	1,429	1,455	1,412	1,439	+18	+1.266714	260,400	-
[366A]	25/11/05	1,434	1,434	1,385	1,421	-11	-0.768156	83,400	-
[366A]	25/11/04	1,450	1,450	1,405	1,432	-17	-1.173223	74,000	-
[366A]	25/10/31	1,445	1,470	1,432	1,449	+7	+0.485437	34,400	-
[366A]	25/10/30	1,451	1,459	1,437	1,442	-9	-0.620262	50,000	-
[366A]	25/10/29	1,497	1,500	1,443	1,451	-30	-2.025658	88,600	-
[366A]	25/10/28	1,525	1,525	1,481	1,481	-54	-3.517915	75,200	-
[366A]	25/10/27	1,550	1,550	1,510	1,535	+10	+0.655738	31,800	-
[366A]	25/10/24	1,550	1,557	1,515	1,525	+10	+0.660066	33,400	-
[366A]	25/10/23	1,535	1,545	1,515	1,515	-25	-1.623377	28,400	-
[366A]	25/10/22	1,505	1,540	1,495	1,540	+40	+2.666667	48,400	-
[366A]	25/10/21	1,542	1,542	1,490	1,500	-30	-1.960784	49,400	-
[366A]	25/10/20	1,500	1,530	1,484	1,530	+55	+3.728814	37,200	-
[366A]	25/10/17	1,493	1,515	1,475	1,475	-37	-2.44709	93,000	-
[366A]	25/10/16	1,512	1,532	1,492	1,512	+25	+1.681237	62,000	-
[366A]	25/10/15	1,470	1,498	1,460	1,487	+27	+1.849315	76,000	-
[366A]	25/10/14	1,512	1,535	1,449	1,460	-77	-5.009759	166,400	-
[366A]	25/10/10	1,567	1,567	1,490	1,537	-3	-0.194805	124,000	-
[366A]	25/10/09	1,547	1,585	1,540	1,540	+15	+0.983607	42,600	-
[366A]	25/10/08	1,560	1,562	1,525	1,525	-50	-3.174603	63,200	-
[366A]	25/10/07	1,577	1,582	1,545	1,575	+18	+1.156069	50,000	-
[366A]	25/10/06	1,597	1,597	1,535	1,557	+52	+3.45515	93,400	-
[366A]	25/10/03	1,499	1,530	1,495	1,505	+15	+1.006711	55,800	-
[366A]	25/10/02	1,550	1,550	1,486	1,490	-25	-1.650165	96,800	-
[366A]	25/10/01	1,565	1,567	1,512	1,515	-50	-3.194888	94,600	-
[366A]	25/09/30	1,645	1,645	1,547	1,565	-57	-3.51418	99,000	-
[366A]	25/09/29	1,602	1,625	1,600	1,622	+20	+1.248439	37,000	-
[366A]	25/09/26	1,630	1,642	1,580	1,602	-13	-0.804954	71,400	-
[366A]	25/09/25	1,650	1,697	1,612	1,615	-25	-1.52439	143,800	-
[366A]	25/09/24	1,690	1,690	1,610	1,640	-40	-2.380952	137,000	-
[366A]	25/09/22	1,672	1,687	1,640	1,680	-22	-1.292597	115,400	-
[366A]	25/09/19	1,610	1,707	1,572	1,702	+107	+6.708464	290,200	-
[366A]	25/09/18	1,537	1,680	1,507	1,595	+83	+5.489418	521,400	-
[366A]	25/09/17	1,459	1,522	1,444	1,512	+78	+5.439331	215,400	-
[366A]	25/09/16	1,430	1,455	1,419	1,434	+10	+0.702247	70,800	-
[366A]	25/09/12	1,462	1,463	1,424	1,424	-39	-2.665755	195,600	-
[366A]	25/09/11	1,500	1,500	1,451	1,463	-36	-2.401601	116,000	-
[366A]	25/09/10	1,491	1,505	1,470	1,499	+8	+0.536553	103,000	-
[366A]	25/09/09	1,517	1,520	1,490	1,491	-16	-1.061712	90,600	-
[366A]	25/09/08	1,522	1,550	1,507	1,507	-5	-0.330688	71,200	-
[366A]	25/09/05	1,505	1,517	1,502	1,512	+7	+0.465116	36,000	-