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
[367A]	26/10/29	3,200	3,255	3,170	3,175	+30.0	+0.95	80,100	27,772,178,432
[367A]	26/10/28	3,175	3,190	3,120	3,145	-5.0	-0.16	48,600	27,509,764,096
[367A]	26/10/27	3,100	3,180	3,060	3,150	+165.0	+5.53	72,700	27,553,501,184
[367A]	26/10/26	3,220	3,220	2,965	2,985	-210.0	-6.57	91,300	26,110,222,336
[367A]	26/10/23	3,235	3,295	3,175	3,195	-105.0	-3.18	49,500	27,947,122,688
[367A]	26/10/22	3,290	3,385	3,235	3,300	0	+0.00	68,000	28,865,572,864
[367A]	26/10/21	3,330	3,355	3,205	3,300	+90.0	+2.80	69,600	28,865,572,864
[367A]	26/10/20	3,270	3,315	3,180	3,210	-130.0	-3.89	83,000	28,078,329,856
[367A]	26/10/19	3,195	3,405	3,165	3,340	+75.0	+2.30	173,600	29,215,457,280
[367A]	26/10/16	2,946	3,265	2,946	3,265	+503.0	+18.21	275,600	28,559,421,440
[367A]	26/10/15	2,826	2,900	2,762	2,762	-134.0	-4.63	81,800	24,159,608,832
[367A]	26/10/14	2,858	2,918	2,824	2,896	+52.0	+1.83	42,600	25,331,726,336
[367A]	26/10/13	2,862	2,880	2,837	2,844	-26.0	-0.91	23,400	24,876,873,728
[367A]	26/10/09	2,762	2,872	2,760	2,870	+83.0	+2.98	28,500	25,104,300,032
[367A]	26/10/08	2,851	2,851	2,770	2,787	-83.0	-2.89	28,600	24,378,288,128
[367A]	26/10/07	2,861	2,887	2,831	2,870	+31.0	+1.09	27,000	25,104,300,032
[367A]	26/10/06	2,868	2,905	2,837	2,839	-63.0	-2.17	31,800	24,833,138,688
[367A]	26/10/05	2,850	2,904	2,841	2,902	+57.0	+2.00	27,600	25,384,208,384
[367A]	26/10/02	2,882	2,907	2,842	2,845	-65.0	-2.23	23,400	24,885,622,784
[367A]	26/10/01	2,925	2,946	2,890	2,910	-11.0	-0.38	35,000	25,454,186,496
[367A]	26/09/30	2,890	2,932	2,865	2,921	+44.0	+1.53	24,500	25,550,405,632
[367A]	26/09/29	2,886	2,890	2,850	2,877	-9.0	-0.31	26,000	25,165,531,136
[367A]	26/09/28	2,872	2,932	2,850	2,886	0	+0.00	51,200	25,244,254,208
[367A]	26/09/25	2,800	2,915	2,794	2,886	+136.0	+4.95	72,600	25,244,254,208
[367A]	26/09/24	2,715	2,774	2,715	2,750	+7.0	+0.26	36,400	24,054,642,688
[367A]	26/09/18	2,759	2,759	2,705	2,743	-16.0	-0.58	47,300	23,993,413,632
[367A]	26/09/17	2,740	2,770	2,740	2,759	+19.0	+0.69	12,400	24,133,367,808
[367A]	26/09/16	2,793	2,806	2,701	2,740	-53.0	-1.90	51,500	23,967,172,608
[367A]	26/09/15	2,810	2,822	2,793	2,793	-12.0	-0.43	11,100	24,430,770,176
[367A]	26/09/14	2,768	2,812	2,768	2,805	+27.0	+0.97	25,300	24,535,736,320
[367A]	26/09/11	2,802	2,812	2,755	2,778	-62.0	-2.18	24,000	24,299,563,008
[367A]	26/09/10	2,864	2,864	2,807	2,840	-11.0	-0.39	28,800	24,841,885,696
[367A]	26/09/09	2,916	2,916	2,838	2,851	-110.0	-3.71	36,600	24,938,104,832
[367A]	26/09/08	2,900	2,977	2,864	2,961	+98.0	+3.42	48,600	25,900,290,048
[367A]	26/09/07	2,975	2,975	2,863	2,863	-113.0	-3.80	31,500	25,043,070,976
[367A]	26/09/04	2,883	2,985	2,827	2,976	+105.0	+3.66	80,500	26,031,497,216
[367A]	26/09/03	2,902	2,911	2,856	2,871	-29.0	-1.00	43,600	25,113,047,040
[367A]	26/09/02	2,901	2,938	2,853	2,900	-47.0	-1.59	53,800	25,366,714,368
[367A]	26/09/01	2,940	2,972	2,900	2,947	+2.0	+0.07	72,100	25,777,829,888
[367A]	26/08/31	2,816	2,945	2,814	2,945	+124.0	+4.40	184,800	25,760,335,872
[367A]	26/08/28	2,763	2,840	2,763	2,821	-29.0	-1.02	97,800	24,675,690,496
[367A]	26/08/27	2,804	2,855	2,781	2,850	+71.0	+2.55	91,600	24,929,357,824
[367A]	26/08/26	2,791	2,800	2,755	2,779	-12.0	-0.43	49,400	24,308,310,016
[367A]	26/08/25	2,800	2,805	2,762	2,791	+16.0	+0.58	30,800	24,413,276,160
[367A]	26/08/24	2,785	2,808	2,766	2,775	-6.0	-0.22	31,200	24,273,321,984
[367A]	26/08/21	2,820	2,840	2,775	2,781	-46.0	-1.63	61,500	24,325,804,032
[367A]	26/08/20	2,772	2,839	2,757	2,827	+58.0	+2.09	37,900	24,728,172,544
[367A]	26/08/19	2,815	2,824	2,699	2,769	-40.0	-1.42	184,600	24,220,839,936
[367A]	26/08/18	2,825	2,836	2,809	2,809	-28.0	-0.99	32,600	24,570,724,352
[367A]	26/08/17	2,841	2,867	2,823	2,837	-3.0	-0.11	37,500	24,815,644,672
[367A]	26/08/14	2,850	2,850	2,802	2,840	+8.0	+0.28	54,800	24,841,885,696
[367A]	26/08/13	2,843	2,843	2,817	2,832	-11.0	-0.39	29,000	24,771,909,632
[367A]	26/08/12	2,825	2,850	2,801	2,843	+20.0	+0.71	32,500	24,868,126,720
[367A]	26/08/10	2,850	2,871	2,817	2,823	-27.0	-0.95	46,200	24,693,184,512
[367A]	26/08/07	2,788	2,860	2,769	2,850	+72.0	+2.59	60,000	24,929,357,824
[367A]	26/08/06	2,777	2,781	2,735	2,778	+19.0	+0.69	40,400	24,299,563,008
[367A]	26/08/05	2,787	2,798	2,754	2,759	+18.0	+0.66	37,300	24,133,367,808
[367A]	26/08/04	2,735	2,772	2,727	2,741	+40.0	+1.48	39,000	23,975,919,616
[367A]	26/08/03	2,764	2,764	2,688	2,701	-44.0	-1.60	46,800	23,626,033,152
[367A]	26/07/31	2,696	2,776	2,677	2,745	+92.0	+3.47	74,800	24,010,907,648
[367A]	26/07/30	2,669	2,728	2,640	2,653	-16.0	-0.60	89,900	23,206,170,624
[367A]	26/07/29	2,678	2,683	2,592	2,669	+53.0	+2.03	100,400	23,346,124,800
[367A]	26/07/28	2,673	2,675	2,580	2,616	-39.0	-1.47	65,200	22,882,525,184
[367A]	26/07/27	2,640	2,655	2,617	2,655	+45.0	+1.72	47,100	23,223,664,640
[367A]	26/07/24	2,674	2,674	2,571	2,610	-37.0	-1.40	92,200	22,830,043,136
[367A]	26/07/23	2,720	2,734	2,629	2,647	-41.0	-1.53	77,400	23,153,686,528
[367A]	26/07/22	2,689	2,719	2,633	2,688	+32.0	+1.20	81,700	23,512,320,000
[367A]	26/07/21	2,700	2,733	2,646	2,656	-44.0	-1.63	73,300	23,232,411,648
[367A]	26/07/17	2,735	2,762	2,643	2,700	-79	-2.84	186,900	-
[367A]	26/07/16	2,713	2,936	2,713	2,779	-151	-5.15	435,300	-
[367A]	26/07/15	2,975	2,979	2,920	2,930	-38	-1.28	122,500	-
[367A]	26/07/14	2,949	2,979	2,920	2,968	+1	+0.03	78,800	-
[367A]	26/07/13	2,985	3,020	2,950	2,967	-8	-0.27	50,800	-
[367A]	26/07/10	3,000	3,030	2,969	2,975	-10	-0.34	49,600	-
[367A]	26/07/09	2,980	3,025	2,953	2,985	+35	+1.19	36,400	-
[367A]	26/07/08	2,945	3,000	2,919	2,950	+5	+0.17	42,300	-
[367A]	26/07/07	3,040	3,040	2,932	2,945	-70	-2.32	48,300	-
[367A]	26/07/06	3,090	3,090	3,000	3,015	-75	-2.43	44,700	-
[367A]	26/07/03	2,987	3,090	2,961	3,090	+146	+4.96	52,100	-
[367A]	26/07/02	2,905	3,010	2,905	2,944	+39	+1.34	69,600	-
[367A]	26/07/01	2,900	2,929	2,866	2,905	+20	+0.69	33,600	-
[367A]	26/06/30	2,895	2,904	2,862	2,885	+7	+0.24	18,900	-
[367A]	26/06/29	2,790	2,887	2,790	2,878	+94	+3.38	28,700	-
[367A]	26/06/26	2,858	2,858	2,778	2,784	-85	-2.96	27,900	-
[367A]	26/06/25	2,782	2,879	2,770	2,869	+137	+5.01	57,500	-
[367A]	26/06/24	2,713	2,760	2,706	2,732	+1	+0.04	23,700	-
[367A]	26/06/23	2,755	2,785	2,725	2,731	-20	-0.73	30,100	-
[367A]	26/06/22	2,790	2,802	2,743	2,751	-52	-1.86	21,900	-
[367A]	26/06/19	2,798	2,803	2,710	2,803	+44	+1.59	31,400	-
[367A]	26/06/18	2,821	2,910	2,750	2,759	-69	-2.44	67,600	-
[367A]	26/06/17	2,749	2,848	2,733	2,828	+78	+2.84	35,400	-
[367A]	26/06/16	2,755	2,769	2,721	2,750	-28	-1.01	30,900	-
[367A]	26/06/15	2,772	2,820	2,766	2,778	+9	+0.33	27,300	-
[367A]	26/06/12	2,830	2,836	2,756	2,769	-44	-1.56	22,800	-
[367A]	26/06/11	2,780	2,830	2,743	2,813	+36	+1.30	36,100	-
[367A]	26/06/10	2,717	2,788	2,714	2,777	+26	+0.95	42,600	-
[367A]	26/06/09	2,750	2,766	2,725	2,751	+12	+0.44	19,900	-
[367A]	26/06/08	2,680	2,739	2,665	2,739	-21	-0.76	26,000	-
[367A]	26/06/05	2,660	2,767	2,659	2,760	+100	+3.76	35,800	-
[367A]	26/06/04	2,600	2,683	2,571	2,660	+22	+0.83	39,000	-
[367A]	26/06/03	2,729	2,729	2,622	2,638	-62	-2.30	46,200	-
[367A]	26/06/02	2,664	2,734	2,632	2,700	+14	+0.52	48,500	-
[367A]	26/06/01	2,772	2,772	2,631	2,686	-86	-3.10	37,900	-
[367A]	26/05/29	2,776	2,776	2,725	2,772	+20	+0.73	24,600	-
[367A]	26/05/28	2,676	2,752	2,629	2,752	+76	+2.84	56,900	-
[367A]	26/05/27	2,676	2,700	2,620	2,676	0	0.00	27,300	-
[367A]	26/05/26	2,697	2,697	2,655	2,676	-20	-0.74	22,200	-
[367A]	26/05/25	2,689	2,696	2,640	2,696	+57	+2.16	51,400	-
[367A]	26/05/22	2,652	2,654	2,556	2,639	+2.0	+0.08	79,500	-
[367A]	26/05/21	2,665	2,665	2,606	2,637	+3.0	+0.11	32,000	-
[367A]	26/05/20	2,679	2,688	2,595	2,634	-64.0	-2.37	56,800	-
[367A]	26/05/19	2,776	2,780	2,691	2,698	-34.0	-1.24	36,600	-
[367A]	26/05/18	2,753	2,764	2,690	2,732	-48.0	-1.73	65,100	-
[367A]	26/05/15	2,869	2,909	2,770	2,780	-88.0	-3.07	49,500	-
[367A]	26/05/14	2,934	2,944	2,867	2,868	-39.0	-1.34	43,700	-
[367A]	26/05/13	2,840	2,907	2,840	2,907	+56.0	+1.96	38,700	-
[367A]	26/05/12	2,860	2,867	2,806	2,851	+9.0	+0.32	43,000	-
[367A]	26/05/11	2,831	2,885	2,810	2,842	+29.0	+1.03	72,300	-
[367A]	26/05/08	2,779	2,813	2,733	2,813	+84.0	+3.08	76,300	-
[367A]	26/05/07	2,850	2,855	2,721	2,729	-74.0	-2.64	113,800	-
[367A]	26/05/01	2,895	2,906	2,796	2,803	-97.0	-3.34	74,000	-
[367A]	26/04/30	2,925	2,934	2,861	2,900	+24.0	+0.83	78,200	-
[367A]	26/04/28	2,819	2,898	2,805	2,876	+71.0	+2.53	77,200	-
[367A]	26/04/27	2,827	2,865	2,796	2,805	+8	+0.29	84,200	-
[367A]	26/04/24	2,774	2,818	2,752	2,797	+9	+0.32	89,300	-
[367A]	26/04/23	2,842	2,910	2,770	2,788	+96	+3.57	147,500	-
[367A]	26/04/22	2,705	2,748	2,684	2,692	-42	-1.54	88,400	-
[367A]	26/04/21	2,700	2,737	2,667	2,734	+11	+0.40	84,500	-
[367A]	26/04/20	2,709	2,752	2,685	2,723	+41	+1.53	79,000	-
[367A]	26/04/17	2,650	2,714	2,616	2,682	+69	+2.64	130,900	-
[367A]	26/04/16	2,535	2,634	2,513	2,613	+113	+4.52	149,200	-
[367A]	26/04/15	2,400	2,542	2,395	2,500	+14	+0.56	266,400	-
[367A]	26/04/14	2,501	2,526	2,454	2,486	+12	+0.49	129,200	-
[367A]	26/04/13	2,469	2,493	2,435	2,474	-15	-0.60	76,900	-
[367A]	26/04/10	2,467	2,490	2,453	2,489	+26	+1.06	68,800	-
[367A]	26/04/09	2,500	2,515	2,451	2,463	-17	-0.69	54,600	-
[367A]	26/04/08	2,440	2,480	2,435	2,480	+71	+2.95	93,800	-
[367A]	26/04/07	2,420	2,455	2,402	2,409	+2	+0.08	60,900	-
[367A]	26/04/06	2,396	2,425	2,361	2,407	+23	+0.96	55,600	-
[367A]	26/04/03	2,391	2,416	2,373	2,384	+13	+0.55	59,200	-
[367A]	26/04/02	2,390	2,424	2,347	2,371	+4	+0.17	85,200	-
[367A]	26/04/01	2,340	2,378	2,326	2,367	+65	+2.82	61,600	-
[367A]	26/03/31	2,315	2,340	2,277	2,302	-13	-0.56	89,000	-
[367A]	26/03/30	2,354	2,354	2,296	2,315	-89	-3.70	95,700	-
[367A]	26/03/27	2,367	2,406	2,351	2,404	+29	+1.22	59,600	-
[367A]	26/03/26	2,429	2,440	2,356	2,375	-29	-1.21	57,100	-
[367A]	26/03/25	2,388	2,413	2,367	2,404	+66	+2.82	84,200	-
[367A]	26/03/24	2,340	2,352	2,303	2,338	+48	+2.10	52,000	-
[367A]	26/03/23	2,345	2,361	2,286	2,290	-101	-4.22	117,900	-
[367A]	26/03/19	2,399	2,445	2,383	2,391	-47	-1.93	80,100	-
[367A]	26/03/18	2,350	2,438	2,349	2,438	+98	+4.19	75,700	-
[367A]	26/03/17	2,382	2,382	2,325	2,340	-20	-0.85	51,900	-
[367A]	26/03/16	2,319	2,364	2,309	2,360	+41	+1.77	75,400	-
[367A]	26/03/13	2,305	2,344	2,305	2,319	-31	-1.32	60,900	-
[367A]	26/03/12	2,370	2,400	2,339	2,350	-46	-1.92	78,100	-
[367A]	26/03/11	2,401	2,464	2,383	2,396	+8	+0.34	176,100	-
[367A]	26/03/10	2,301	2,388	2,294	2,388	+97	+4.23	136,800	-
[367A]	26/03/09	2,283	2,298	2,232	2,291	-42	-1.80	114,900	-
[367A]	26/03/06	2,300	2,338	2,272	2,333	+32	+1.39	108,200	-
[367A]	26/03/05	2,280	2,322	2,275	2,301	+106	+4.83	170,500	-
[367A]	26/03/04	2,199	2,253	2,149	2,195	-58	-2.57	162,400	-
[367A]	26/03/03	2,266	2,317	2,245	2,253	-32	-1.40	148,100	-
[367A]	26/03/02	2,219	2,307	2,217	2,285	+22	+0.97	226,500	-
[367A]	26/02/27	2,222	2,272	2,218	2,263	+46	+2.07	188,000	-
[367A]	26/02/26	2,121	2,218	2,112	2,217	+52	+2.40	243,200	-
[367A]	26/02/25	2,163	2,179	2,152	2,165	-9	-0.41	196,300	-
[367A]	26/02/24	2,195	2,207	2,173	2,174	-6	-0.28	123,300	-
[367A]	26/02/20	2,240	2,241	2,151	2,180	-51	-2.29	187,200	-
[367A]	26/02/19	2,244	2,248	2,212	2,231	+1	+0.04	115,200	-
[367A]	26/02/18	2,268	2,268	2,225	2,230	-42	-1.85	153,000	-
[367A]	26/02/17	2,260	2,288	2,240	2,272	+22	+0.98	131,700	-
[367A]	26/02/16	2,191	2,255	2,180	2,250	+78	+3.59	190,800	-
[367A]	26/02/13	2,234	2,236	2,168	2,172	-63	-2.82	115,500	-
[367A]	26/02/12	2,198	2,235	2,184	2,235	+47	+2.15	136,200	-
[367A]	26/02/10	2,130	2,188	2,113	2,188	+64	+3.01	172,500	-
[367A]	26/02/09	2,155	2,160	2,113	2,124	-9	-0.42	171,200	-
[367A]	26/02/06	2,140	2,140	2,104	2,133	-15	-0.70	148,400	-
[367A]	26/02/05	2,191	2,194	2,146	2,148	-27	-1.24	118,300	-
[367A]	26/02/04	2,156	2,199	2,144	2,175	+27	+1.26	75,800	-
[367A]	26/02/03	2,131	2,153	2,122	2,148	+36	+1.70	66,300	-
[367A]	26/02/02	2,148	2,164	2,100	2,112	-8	-0.38	123,600	-
[367A]	26/01/30	2,081	2,132	2,070	2,120	+22	+1.05	106,700	-
[367A]	26/01/29	2,150	2,150	2,095	2,098	-47	-2.19	111,900	-
[367A]	26/01/28	2,197	2,206	2,139	2,145	-47	-2.14	126,900	-
[367A]	26/01/27	2,241	2,243	2,191	2,192	-22	-0.99	84,100	-
[367A]	26/01/26	2,180	2,214	2,172	2,214	+34	+1.56	112,800	-
[367A]	26/01/23	2,194	2,209	2,167	2,180	-17	-0.77	131,200	-
[367A]	26/01/22	2,200	2,214	2,183	2,197	+6	+0.27	86,600	-
[367A]	26/01/21	2,212	2,230	2,181	2,191	-49	-2.19	141,800	-
[367A]	26/01/20	2,280	2,282	2,240	2,240	-24	-1.06	108,000	-
[367A]	26/01/19	2,343	2,350	2,243	2,264	-79	-3.37	242,400	-
[367A]	26/01/16	2,240	2,364	2,200	2,343	+98	+4.37	418,700	-
[367A]	26/01/15	2,205	2,293	2,203	2,245	+207	+10.16	838,800	-
[367A]	26/01/14	2,040	2,056	2,025	2,038	-22	-1.07	204,600	-
[367A]	26/01/13	2,030	2,077	2,025	2,060	+44	+2.18	173,800	-
[367A]	26/01/09	2,009	2,027	2,004	2,016	+14	+0.70	58,200	-
[367A]	26/01/08	1,990	2,018	1,980	2,002	+13	+0.65	86,700	-
[367A]	26/01/07	1,982	1,997	1,958	1,989	+8	+0.40	76,000	-
[367A]	26/01/06	1,975	1,996	1,965	1,981	+20	+1.02	77,600	-
[367A]	26/01/05	1,935	1,969	1,920	1,961	+46	+2.40	141,600	-
[367A]	25/12/30	1,887	1,924	1,875	1,915	+26	+1.38	106,000	-
[367A]	25/12/29	1,951	1,955	1,887	1,889	-53	-2.73	172,400	-
[367A]	25/12/26	1,951	1,951	1,934	1,942	+15	+0.78	102,200	-
[367A]	25/12/25	1,910	1,930	1,901	1,927	+28	+1.47	87,200	-
[367A]	25/12/24	1,880	1,902	1,876	1,899	+15	+0.80	108,000	-
[367A]	25/12/23	1,865	1,893	1,865	1,884	+21	+1.13	81,800	-
[367A]	25/12/22	1,877	1,886	1,855	1,863	-13	-0.69	89,000	-
[367A]	25/12/19	1,851	1,876	1,851	1,876	+26	+1.41	49,200	-
[367A]	25/12/18	1,839	1,851	1,839	1,850	+8	+0.43	54,000	-
[367A]	25/12/17	1,865	1,866	1,836	1,842	-11	-0.59	101,900	-
[367A]	25/12/16	1,910	1,913	1,852	1,853	-57	-2.98	82,200	-
[367A]	25/12/15	1,860	1,926	1,860	1,910	+50	+2.69	134,500	-
[367A]	25/12/12	1,858	1,863	1,850	1,860	+11	+0.59	36,100	-
[367A]	25/12/11	1,860	1,869	1,843	1,849	-9	-0.48	76,000	-
[367A]	25/12/10	1,842	1,863	1,841	1,858	+15	+0.81	47,900	-
[367A]	25/12/09	1,862	1,873	1,839	1,843	-19	-1.02	90,100	-
[367A]	25/12/08	1,887	1,887	1,857	1,862	-25	-1.32	61,400	-
[367A]	25/12/05	1,862	1,887	1,861	1,887	+25	+1.34	71,300	-
[367A]	25/12/04	1,833	1,862	1,830	1,862	+21	+1.14	87,900	-
[367A]	25/12/03	1,857	1,863	1,833	1,841	-21	-1.13	107,300	-
[367A]	25/12/02	1,858	1,872	1,850	1,862	0	0.00	57,700	-
[367A]	25/12/01	1,891	1,891	1,859	1,862	-29	-1.53	72,500	-
[367A]	25/11/28	1,864	1,909	1,860	1,891	+28	+1.50	72,700	-
[367A]	25/11/27	1,871	1,883	1,859	1,863	-3	-0.16	58,900	-
[367A]	25/11/26	1,870	1,880	1,866	1,866	-3	-0.16	39,700	-
[367A]	25/11/25	1,887	1,888	1,863	1,869	+2	+0.11	51,600	-
[367A]	25/11/21	1,822	1,867	1,821	1,867	+20	+1.08	58,900	-
[367A]	25/11/20	1,870	1,877	1,838	1,847	-3	-0.16	102,500	-
[367A]	25/11/19	1,886	1,887	1,839	1,850	-18	-0.96	144,200	-
[367A]	25/11/18	1,900	1,913	1,856	1,868	-56	-2.91	219,800	-
[367A]	25/11/17	1,952	1,961	1,893	1,924	-43	-2.19	155,800	-
[367A]	25/11/14	1,975	1,989	1,961	1,967	-9	-0.46	48,900	-
[367A]	25/11/13	1,981	1,985	1,960	1,976	-8	-0.40	37,600	-
[367A]	25/11/12	1,965	1,991	1,964	1,984	+20	+1.02	56,300	-
[367A]	25/11/11	1,967	1,967	1,942	1,964	-11	-0.56	55,000	-
[367A]	25/11/10	1,970	1,984	1,962	1,975	+14	+0.71	32,500	-
[367A]	25/11/07	1,960	1,963	1,940	1,961	+8	+0.41	64,900	-
[367A]	25/11/06	1,930	1,966	1,920	1,953	+33	+1.72	57,600	-
[367A]	25/11/05	1,905	1,920	1,872	1,920	+19	+1.00	181,100	-
[367A]	25/11/04	1,950	1,950	1,898	1,901	-40	-2.06	176,100	-
[367A]	25/10/31	1,948	1,971	1,940	1,941	0	0.00	63,900	-
[367A]	25/10/30	1,979	1,981	1,936	1,941	-46	-2.32	177,000	-
[367A]	25/10/29	2,025	2,026	1,985	1,987	-35	-1.73	133,300	-
[367A]	25/10/28	2,044	2,048	2,010	2,022	-41	-1.99	133,600	-
[367A]	25/10/27	2,064	2,089	2,059	2,063	-11	-0.53	91,300	-
[367A]	25/10/24	2,115	2,115	2,069	2,074	-27	-1.29	108,700	-
[367A]	25/10/23	2,100	2,124	2,092	2,101	-28	-1.32	101,900	-
[367A]	25/10/22	2,076	2,130	2,065	2,129	+40	+1.91	133,300	-
[367A]	25/10/21	2,104	2,108	2,078	2,089	-21	-1.00	129,100	-
[367A]	25/10/20	2,139	2,150	2,097	2,110	-13	-0.61	104,500	-
[367A]	25/10/17	2,093	2,130	2,066	2,123	+33	+1.58	276,700	-
[367A]	25/10/16	2,150	2,230	2,080	2,090	+130	+6.63	1,082,900	-
[367A]	25/10/15	1,925	1,974	1,921	1,960	+46	+2.40	206,900	-
[367A]	25/10/14	1,903	1,944	1,900	1,914	-12	-0.62	66,800	-
[367A]	25/10/10	1,923	1,943	1,923	1,926	-18	-0.93	66,400	-
[367A]	25/10/09	1,953	1,964	1,933	1,944	-9	-0.46	55,400	-
[367A]	25/10/08	1,950	1,980	1,941	1,953	-5	-0.26	43,000	-
[367A]	25/10/07	1,990	1,990	1,955	1,958	-41	-2.05	36,600	-
[367A]	25/10/06	2,020	2,056	1,956	1,999	+46	+2.36	147,900	-
[367A]	25/10/03	1,903	1,953	1,903	1,953	+50	+2.63	79,000	-
[367A]	25/10/02	1,932	1,960	1,899	1,903	-13	-0.68	88,700	-
[367A]	25/10/01	1,950	1,964	1,909	1,916	-36	-1.84	96,600	-
[367A]	25/09/30	1,994	1,994	1,926	1,952	-35	-1.76	109,000	-
[367A]	25/09/29	1,987	2,007	1,969	1,987	+16	+0.81	59,900	-
[367A]	25/09/26	1,957	1,979	1,951	1,971	+26	+1.34	88,600	-
[367A]	25/09/25	1,948	1,960	1,941	1,945	-12	-0.61	63,800	-
[367A]	25/09/24	2,006	2,010	1,944	1,957	-57	-2.83	126,600	-
[367A]	25/09/22	2,012	2,035	2,004	2,014	0	0.00	49,800	-
[367A]	25/09/19	2,019	2,046	1,985	2,014	-21	-1.03	98,700	-
[367A]	25/09/18	2,015	2,035	2,008	2,035	-5	-0.25	54,000	-
[367A]	25/09/17	2,057	2,075	2,025	2,040	-20	-0.97	164,600	-
[367A]	25/09/16	2,005	2,067	2,005	2,060	+57	+2.85	179,500	-
[367A]	25/09/12	2,010	2,016	1,996	2,003	+1	+0.05	73,400	-
[367A]	25/09/11	2,014	2,020	2,000	2,002	-12	-0.60	50,600	-
[367A]	25/09/10	2,017	2,025	1,992	2,014	+5	+0.25	76,000	-
[367A]	25/09/09	1,980	2,009	1,969	2,009	+29	+1.46	95,600	-
[367A]	25/09/08	1,962	1,991	1,957	1,980	+21	+1.07	47,700	-
[367A]	25/09/05	1,943	1,981	1,938	1,959	+21	+1.08	116,500	-