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
[368A]	26/10/29	1,298	1,299	1,246	1,277	-8.0	-0.62	608,700	51,079,999,488
[368A]	26/10/28	1,416	1,416	1,270	1,285	-119.0	-8.48	643,100	51,399,999,488
[368A]	26/10/27	1,389	1,421	1,383	1,404	+29.0	+2.11	129,000	56,160,002,048
[368A]	26/10/26	1,365	1,382	1,350	1,375	+8.0	+0.59	143,000	54,999,998,464
[368A]	26/10/23	1,393	1,393	1,361	1,367	-13.0	-0.94	104,800	54,679,998,464
[368A]	26/10/22	1,404	1,414	1,380	1,380	-27.0	-1.92	104,600	55,199,997,952
[368A]	26/10/21	1,415	1,418	1,399	1,407	-2.0	-0.14	104,000	56,279,998,464
[368A]	26/10/20	1,414	1,420	1,402	1,409	-13.0	-0.91	103,600	56,360,001,536
[368A]	26/10/19	1,424	1,435	1,409	1,422	-6.0	-0.42	77,000	56,880,001,024
[368A]	26/10/16	1,438	1,444	1,419	1,428	-3.0	-0.21	106,600	57,119,997,952
[368A]	26/10/15	1,414	1,454	1,390	1,431	+12.0	+0.85	414,300	57,239,998,464
[368A]	26/10/14	1,435	1,435	1,414	1,419	-16.0	-1.11	45,300	56,760,000,512
[368A]	26/10/13	1,420	1,441	1,410	1,435	+23.0	+1.63	109,000	57,400,000,512
[368A]	26/10/09	1,393	1,419	1,392	1,412	+20.0	+1.44	91,000	56,479,997,952
[368A]	26/10/08	1,400	1,400	1,378	1,392	-2.0	-0.14	137,900	55,680,000,000
[368A]	26/10/07	1,377	1,405	1,377	1,394	+17.0	+1.23	72,800	55,759,998,976
[368A]	26/10/06	1,380	1,388	1,373	1,377	-5.0	-0.36	71,500	55,080,001,536
[368A]	26/10/05	1,366	1,386	1,365	1,382	+15.0	+1.10	95,500	55,280,001,024
[368A]	26/10/02	1,389	1,389	1,361	1,367	-39.0	-2.77	136,000	54,679,998,464
[368A]	26/10/01	1,412	1,414	1,390	1,406	-21.0	-1.47	105,600	56,240,001,024
[368A]	26/09/30	1,427	1,435	1,392	1,427	0	+0.00	89,200	57,080,000,512
[368A]	26/09/29	1,430	1,443	1,412	1,427	-6.0	-0.42	74,200	57,080,000,512
[368A]	26/09/28	1,450	1,456	1,428	1,433	-5.0	-0.35	94,100	57,320,001,536
[368A]	26/09/25	1,425	1,448	1,423	1,438	+10.0	+0.70	75,100	57,520,001,024
[368A]	26/09/24	1,467	1,477	1,420	1,428	-34.0	-2.33	110,600	57,119,997,952
[368A]	26/09/18	1,477	1,477	1,459	1,462	-7.0	-0.48	54,300	58,480,001,024
[368A]	26/09/17	1,472	1,477	1,451	1,469	+19.0	+1.31	54,900	58,759,999,488
[368A]	26/09/16	1,445	1,460	1,443	1,450	+12.0	+0.83	88,000	57,999,998,976
[368A]	26/09/15	1,431	1,441	1,418	1,438	+8.0	+0.56	101,800	57,520,001,024
[368A]	26/09/14	1,397	1,430	1,397	1,430	+37.0	+2.66	102,700	57,200,001,024
[368A]	26/09/11	1,395	1,402	1,381	1,393	-6.0	-0.43	75,600	55,720,001,536
[368A]	26/09/10	1,429	1,430	1,397	1,399	-50.0	-3.45	88,600	55,959,998,464
[368A]	26/09/09	1,448	1,459	1,440	1,449	+1.0	+0.07	98,500	57,960,001,536
[368A]	26/09/08	1,415	1,463	1,412	1,448	+30.0	+2.12	141,200	57,920,000,000
[368A]	26/09/07	1,442	1,442	1,412	1,418	-24.0	-1.66	78,800	56,719,998,976
[368A]	26/09/04	1,438	1,448	1,424	1,442	+4.0	+0.28	98,000	57,679,998,976
[368A]	26/09/03	1,450	1,465	1,438	1,438	-9.0	-0.62	69,000	57,520,001,024
[368A]	26/09/02	1,485	1,489	1,445	1,447	-54.0	-3.60	147,700	57,879,998,464
[368A]	26/09/01	1,496	1,505	1,488	1,501	-3.0	-0.20	58,500	60,039,999,488
[368A]	26/08/31	1,502	1,507	1,491	1,504	+4.0	+0.27	51,200	60,160,000,000
[368A]	26/08/28	1,485	1,520	1,485	1,500	+12.0	+0.81	74,900	60,000,002,048
[368A]	26/08/27	1,493	1,501	1,485	1,488	-4.0	-0.27	52,100	59,520,000,000
[368A]	26/08/26	1,500	1,513	1,489	1,492	-8.0	-0.53	69,400	59,679,997,952
[368A]	26/08/25	1,510	1,513	1,487	1,500	-10.0	-0.66	48,300	60,000,002,048
[368A]	26/08/24	1,550	1,558	1,498	1,510	-32.0	-2.08	79,700	60,400,001,024
[368A]	26/08/21	1,540	1,557	1,528	1,542	-13.0	-0.84	101,000	61,680,001,024
[368A]	26/08/20	1,493	1,555	1,481	1,555	+80.0	+5.42	134,300	62,200,000,512
[368A]	26/08/19	1,478	1,498	1,463	1,475	-9.0	-0.61	107,500	59,000,000,512
[368A]	26/08/18	1,514	1,514	1,483	1,484	-43.0	-2.82	108,600	59,360,002,048
[368A]	26/08/17	1,554	1,563	1,527	1,527	-61.0	-3.84	124,400	61,079,998,464
[368A]	26/08/14	1,577	1,597	1,553	1,588	-1.0	-0.06	99,900	63,519,997,952
[368A]	26/08/13	1,595	1,620	1,567	1,589	-9.0	-0.56	133,800	63,559,999,488
[368A]	26/08/12	1,559	1,598	1,550	1,598	+57.0	+3.70	168,400	63,920,001,024
[368A]	26/08/10	1,510	1,552	1,504	1,541	+50.0	+3.35	216,900	61,639,999,488
[368A]	26/08/07	1,485	1,493	1,460	1,491	+4.0	+0.27	88,600	59,640,000,512
[368A]	26/08/06	1,480	1,510	1,476	1,487	+17.0	+1.16	169,900	59,479,998,464
[368A]	26/08/05	1,451	1,477	1,448	1,470	+25.0	+1.73	119,700	58,800,001,024
[368A]	26/08/04	1,459	1,504	1,445	1,445	-19.0	-1.30	213,900	57,799,999,488
[368A]	26/08/03	1,460	1,487	1,424	1,464	+87.0	+6.32	493,200	58,560,000,000
[368A]	26/07/31	1,393	1,401	1,377	1,377	-24.0	-1.71	93,500	55,080,001,536
[368A]	26/07/30	1,390	1,410	1,373	1,401	+11.0	+0.79	130,200	56,040,001,536
[368A]	26/07/29	1,400	1,402	1,378	1,390	+6.0	+0.43	121,600	55,600,001,024
[368A]	26/07/28	1,401	1,404	1,381	1,384	-25.0	-1.77	95,200	55,360,000,000
[368A]	26/07/27	1,373	1,420	1,370	1,409	+53.0	+3.91	195,000	56,360,001,536
[368A]	26/07/24	1,348	1,365	1,345	1,356	-3.0	-0.22	66,900	54,240,002,048
[368A]	26/07/23	1,366	1,366	1,349	1,359	+7.0	+0.52	80,400	54,359,998,464
[368A]	26/07/22	1,372	1,372	1,352	1,352	-14.0	-1.02	75,900	54,080,000,000
[368A]	26/07/21	1,365	1,388	1,363	1,366	+7.0	+0.52	90,500	54,640,001,024
[368A]	26/07/17	1,356	1,372	1,333	1,359	+3	+0.22	162,400	-
[368A]	26/07/16	1,340	1,372	1,340	1,356	-4	-0.29	75,600	-
[368A]	26/07/15	1,352	1,364	1,343	1,360	+1	+0.07	51,200	-
[368A]	26/07/14	1,364	1,368	1,344	1,359	+9	+0.67	72,400	-
[368A]	26/07/13	1,361	1,373	1,343	1,350	-7	-0.52	68,800	-
[368A]	26/07/10	1,361	1,370	1,335	1,357	+14	+1.04	71,800	-
[368A]	26/07/09	1,349	1,357	1,310	1,343	+4	+0.30	99,800	-
[368A]	26/07/08	1,350	1,378	1,336	1,339	-11	-0.81	91,000	-
[368A]	26/07/07	1,375	1,396	1,344	1,350	-23	-1.68	154,500	-
[368A]	26/07/06	1,375	1,380	1,359	1,373	-2	-0.15	71,400	-
[368A]	26/07/03	1,365	1,389	1,360	1,375	+13	+0.95	111,900	-
[368A]	26/07/02	1,340	1,372	1,340	1,362	+29	+2.18	112,000	-
[368A]	26/07/01	1,325	1,362	1,321	1,333	+8	+0.60	146,300	-
[368A]	26/06/30	1,353	1,366	1,316	1,325	-11	-0.82	134,000	-
[368A]	26/06/29	1,288	1,336	1,288	1,336	+56	+4.38	154,600	-
[368A]	26/06/26	1,289	1,317	1,273	1,280	-6	-0.47	135,800	-
[368A]	26/06/25	1,241	1,310	1,225	1,286	+75	+6.19	304,300	-
[368A]	26/06/24	1,220	1,228	1,200	1,211	-1	-0.08	78,900	-
[368A]	26/06/23	1,236	1,236	1,202	1,212	-8	-0.66	64,400	-
[368A]	26/06/22	1,217	1,240	1,209	1,220	+4	+0.33	108,200	-
[368A]	26/06/19	1,195	1,216	1,186	1,216	+21	+1.76	116,200	-
[368A]	26/06/18	1,211	1,211	1,193	1,195	-11	-0.91	46,700	-
[368A]	26/06/17	1,190	1,210	1,180	1,206	+16	+1.34	67,300	-
[368A]	26/06/16	1,177	1,192	1,164	1,190	+24	+2.06	80,100	-
[368A]	26/06/15	1,162	1,179	1,158	1,166	-12	-1.02	99,900	-
[368A]	26/06/12	1,168	1,178	1,155	1,178	+10	+0.86	137,800	-
[368A]	26/06/11	1,178	1,178	1,157	1,168	-17	-1.43	105,300	-
[368A]	26/06/10	1,180	1,193	1,166	1,185	+18	+1.54	118,800	-
[368A]	26/06/09	1,183	1,194	1,165	1,167	-9	-0.77	102,000	-
[368A]	26/06/08	1,161	1,195	1,160	1,176	-19	-1.59	174,600	-
[368A]	26/06/05	1,201	1,222	1,193	1,195	-13	-1.08	89,800	-
[368A]	26/06/04	1,202	1,214	1,197	1,208	+6	+0.50	102,500	-
[368A]	26/06/03	1,201	1,214	1,194	1,202	+1	+0.08	67,400	-
[368A]	26/06/02	1,207	1,222	1,201	1,201	-6	-0.50	84,100	-
[368A]	26/06/01	1,215	1,220	1,189	1,207	-8	-0.66	286,900	-
[368A]	26/05/29	1,237	1,249	1,215	1,215	-21	-1.70	95,300	-
[368A]	26/05/28	1,235	1,241	1,218	1,236	+9	+0.73	82,400	-
[368A]	26/05/27	1,230	1,235	1,212	1,227	-1	-0.08	104,600	-
[368A]	26/05/26	1,202	1,240	1,202	1,228	+7	+0.57	429,900	-
[368A]	26/05/25	1,223	1,223	1,185	1,221	+21	+1.75	115,000	-
[368A]	26/05/22	1,211	1,225	1,200	1,200	-20.0	-1.64	97,600	-
[368A]	26/05/21	1,184	1,223	1,184	1,220	+52.0	+4.45	252,200	-
[368A]	26/05/20	1,187	1,190	1,157	1,168	-36.0	-2.99	232,200	-
[368A]	26/05/19	1,200	1,204	1,179	1,204	+33.0	+2.82	252,600	-
[368A]	26/05/18	1,194	1,198	1,171	1,171	-35.0	-2.90	170,500	-
[368A]	26/05/15	1,210	1,215	1,194	1,206	-3.0	-0.25	165,800	-
[368A]	26/05/14	1,238	1,242	1,203	1,209	-31.0	-2.50	190,300	-
[368A]	26/05/13	1,253	1,257	1,229	1,240	-19.0	-1.51	359,700	-
[368A]	26/05/12	1,290	1,295	1,244	1,259	-39.0	-3.00	207,700	-
[368A]	26/05/11	1,270	1,313	1,266	1,298	+33.0	+2.61	255,100	-
[368A]	26/05/08	1,262	1,280	1,232	1,265	-3.0	-0.24	307,200	-
[368A]	26/05/07	1,267	1,288	1,263	1,268	+6.0	+0.48	335,300	-
[368A]	26/05/01	1,285	1,285	1,235	1,262	-113.0	-8.22	696,900	-
[368A]	26/04/30	1,345	1,375	1,318	1,375	+69.0	+5.28	284,900	-
[368A]	26/04/28	1,323	1,328	1,303	1,306	-10.0	-0.76	488,300	-
[368A]	26/04/27	1,306	1,316	1,295	1,316	+11	+0.84	177,800	-
[368A]	26/04/24	1,311	1,322	1,300	1,305	-9	-0.68	139,400	-
[368A]	26/04/23	1,334	1,335	1,311	1,314	-26	-1.94	125,400	-
[368A]	26/04/22	1,360	1,372	1,337	1,340	-21	-1.54	98,700	-
[368A]	26/04/21	1,376	1,386	1,360	1,361	-12	-0.87	85,500	-
[368A]	26/04/20	1,360	1,385	1,355	1,373	+37	+2.77	146,600	-
[368A]	26/04/17	1,344	1,350	1,336	1,336	-10	-0.74	80,400	-
[368A]	26/04/16	1,365	1,375	1,344	1,346	-8	-0.59	98,200	-
[368A]	26/04/15	1,350	1,359	1,342	1,354	+23	+1.73	104,300	-
[368A]	26/04/14	1,330	1,357	1,326	1,331	+11	+0.83	105,000	-
[368A]	26/04/13	1,323	1,343	1,315	1,320	-14	-1.05	100,800	-
[368A]	26/04/10	1,343	1,357	1,328	1,334	-6	-0.45	112,600	-
[368A]	26/04/09	1,371	1,375	1,340	1,340	-42	-3.04	121,900	-
[368A]	26/04/08	1,392	1,407	1,375	1,382	+14	+1.02	170,300	-
[368A]	26/04/07	1,345	1,372	1,339	1,368	+23	+1.71	93,400	-
[368A]	26/04/06	1,334	1,355	1,333	1,345	+8	+0.60	63,700	-
[368A]	26/04/03	1,335	1,351	1,333	1,337	-12	-0.89	88,500	-
[368A]	26/04/02	1,353	1,384	1,341	1,349	-13	-0.95	81,300	-
[368A]	26/04/01	1,344	1,367	1,329	1,362	+48	+3.65	97,500	-
[368A]	26/03/31	1,318	1,336	1,306	1,314	-7	-0.53	106,400	-
[368A]	26/03/30	1,305	1,322	1,295	1,321	-73	-5.24	179,200	-
[368A]	26/03/27	1,365	1,398	1,362	1,394	+18	+1.31	147,200	-
[368A]	26/03/26	1,400	1,404	1,360	1,376	-18	-1.29	91,200	-
[368A]	26/03/25	1,370	1,404	1,370	1,394	+18	+1.31	69,700	-
[368A]	26/03/24	1,344	1,376	1,344	1,376	+58	+4.40	154,000	-
[368A]	26/03/23	1,348	1,349	1,309	1,318	-60	-4.35	223,500	-
[368A]	26/03/19	1,391	1,401	1,375	1,378	-57	-3.97	122,800	-
[368A]	26/03/18	1,402	1,435	1,401	1,435	+43	+3.09	79,400	-
[368A]	26/03/17	1,386	1,407	1,384	1,392	+12	+0.87	53,500	-
[368A]	26/03/16	1,390	1,409	1,377	1,380	-12	-0.86	110,700	-
[368A]	26/03/13	1,380	1,401	1,379	1,392	+2	+0.14	86,800	-
[368A]	26/03/12	1,402	1,402	1,378	1,390	-6	-0.43	129,300	-
[368A]	26/03/11	1,419	1,419	1,395	1,396	-8	-0.57	76,500	-
[368A]	26/03/10	1,400	1,411	1,383	1,404	+19	+1.37	130,600	-
[368A]	26/03/09	1,385	1,400	1,362	1,385	-63	-4.35	228,300	-
[368A]	26/03/06	1,423	1,449	1,413	1,448	+19	+1.33	81,600	-
[368A]	26/03/05	1,429	1,444	1,420	1,429	+21	+1.49	141,300	-
[368A]	26/03/04	1,430	1,435	1,391	1,408	-22	-1.54	161,200	-
[368A]	26/03/03	1,491	1,493	1,427	1,430	-44	-2.99	229,100	-
[368A]	26/03/02	1,477	1,508	1,468	1,474	-31	-2.06	136,400	-
[368A]	26/02/27	1,492	1,508	1,488	1,505	+29	+1.96	112,400	-
[368A]	26/02/26	1,475	1,494	1,466	1,476	+3	+0.20	152,700	-
[368A]	26/02/25	1,503	1,522	1,473	1,473	-24	-1.60	145,900	-
[368A]	26/02/24	1,456	1,515	1,456	1,497	+44	+3.03	202,700	-
[368A]	26/02/20	1,494	1,496	1,452	1,453	-66	-4.34	254,600	-
[368A]	26/02/19	1,550	1,564	1,504	1,519	-40	-2.57	195,100	-
[368A]	26/02/18	1,550	1,568	1,537	1,559	-6	-0.38	106,300	-
[368A]	26/02/17	1,567	1,594	1,560	1,565	+13	+0.84	177,600	-
[368A]	26/02/16	1,526	1,569	1,523	1,552	+26	+1.70	220,700	-
[368A]	26/02/13	1,570	1,592	1,517	1,526	-71	-4.45	241,600	-
[368A]	26/02/12	1,568	1,619	1,543	1,597	+29	+1.85	311,700	-
[368A]	26/02/10	1,518	1,579	1,516	1,568	+47	+3.09	187,600	-
[368A]	26/02/09	1,535	1,535	1,479	1,521	-16	-1.04	404,000	-
[368A]	26/02/06	1,547	1,548	1,520	1,537	+3	+0.20	144,300	-
[368A]	26/02/05	1,537	1,562	1,532	1,534	+17	+1.12	172,000	-
[368A]	26/02/04	1,505	1,527	1,481	1,517	+12	+0.80	115,900	-
[368A]	26/02/03	1,474	1,509	1,474	1,505	+33	+2.24	102,000	-
[368A]	26/02/02	1,500	1,520	1,472	1,472	-20	-1.34	115,300	-
[368A]	26/01/30	1,490	1,503	1,481	1,492	-10	-0.67	153,900	-
[368A]	26/01/29	1,489	1,507	1,463	1,502	+4	+0.27	199,300	-
[368A]	26/01/28	1,515	1,515	1,476	1,498	-33	-2.16	249,100	-
[368A]	26/01/27	1,552	1,552	1,522	1,531	-25	-1.61	154,600	-
[368A]	26/01/26	1,575	1,589	1,547	1,556	-47	-2.93	159,600	-
[368A]	26/01/23	1,604	1,614	1,587	1,603	+19	+1.20	110,900	-
[368A]	26/01/22	1,569	1,609	1,555	1,584	+41	+2.66	186,100	-
[368A]	26/01/21	1,515	1,560	1,515	1,543	+9	+0.59	180,800	-
[368A]	26/01/20	1,559	1,569	1,526	1,534	-13	-0.84	179,500	-
[368A]	26/01/19	1,597	1,597	1,533	1,547	-64	-3.97	240,200	-
[368A]	26/01/16	1,599	1,611	1,568	1,611	+12	+0.75	161,100	-
[368A]	26/01/15	1,594	1,620	1,590	1,599	-2	-0.12	103,100	-
[368A]	26/01/14	1,609	1,627	1,593	1,601	-20	-1.23	147,600	-
[368A]	26/01/13	1,660	1,670	1,597	1,621	-28	-1.70	246,800	-
[368A]	26/01/09	1,660	1,682	1,625	1,649	-11	-0.66	203,300	-
[368A]	26/01/08	1,660	1,695	1,654	1,660	+18	+1.10	283,200	-
[368A]	26/01/07	1,586	1,643	1,586	1,642	+53	+3.34	254,600	-
[368A]	26/01/06	1,588	1,600	1,562	1,589	+19	+1.21	207,000	-
[368A]	26/01/05	1,566	1,580	1,551	1,570	+5	+0.32	91,100	-
[368A]	25/12/30	1,544	1,565	1,544	1,565	+1	+0.06	93,600	-
[368A]	25/12/29	1,566	1,567	1,537	1,564	+35	+2.29	123,800	-
[368A]	25/12/26	1,545	1,563	1,526	1,529	-11	-0.71	139,500	-
[368A]	25/12/25	1,527	1,550	1,524	1,540	+13	+0.85	125,900	-
[368A]	25/12/24	1,541	1,541	1,501	1,527	-38	-2.43	275,300	-
[368A]	25/12/23	1,546	1,604	1,546	1,565	+8	+0.51	327,300	-
[368A]	25/12/22	1,564	1,578	1,526	1,557	0	0.00	186,100	-
[368A]	25/12/19	1,569	1,573	1,525	1,557	+28	+1.83	128,400	-
[368A]	25/12/18	1,543	1,550	1,505	1,529	-10	-0.65	171,100	-
[368A]	25/12/17	1,461	1,547	1,460	1,539	+84	+5.77	275,300	-
[368A]	25/12/16	1,520	1,540	1,447	1,455	-62	-4.09	252,800	-
[368A]	25/12/15	1,520	1,543	1,504	1,517	-10	-0.65	137,400	-
[368A]	25/12/12	1,518	1,539	1,503	1,527	+37	+2.48	257,800	-
[368A]	25/12/11	1,501	1,509	1,477	1,490	-9	-0.60	154,300	-
[368A]	25/12/10	1,489	1,508	1,476	1,499	+11	+0.74	188,600	-
[368A]	25/12/09	1,477	1,500	1,476	1,488	+5	+0.34	137,500	-
[368A]	25/12/08	1,505	1,520	1,478	1,483	-25	-1.66	138,500	-
[368A]	25/12/05	1,510	1,521	1,489	1,508	-8	-0.53	85,700	-
[368A]	25/12/04	1,516	1,535	1,500	1,516	-25	-1.62	161,800	-
[368A]	25/12/03	1,481	1,569	1,480	1,541	+80	+5.48	238,600	-
[368A]	25/12/02	1,503	1,503	1,459	1,461	-43	-2.86	191,700	-
[368A]	25/12/01	1,549	1,550	1,482	1,504	-62	-3.96	286,000	-
[368A]	25/11/28	1,575	1,576	1,543	1,566	-12	-0.76	177,100	-
[368A]	25/11/27	1,585	1,623	1,566	1,578	-5	-0.32	384,900	-
[368A]	25/11/26	1,500	1,586	1,491	1,583	+78	+5.18	308,000	-
[368A]	25/11/25	1,555	1,555	1,504	1,505	-28	-1.83	243,200	-
[368A]	25/11/21	1,405	1,540	1,400	1,533	+115	+8.11	383,100	-
[368A]	25/11/20	1,461	1,472	1,406	1,418	-29	-2.00	189,400	-
[368A]	25/11/19	1,500	1,510	1,426	1,447	-66	-4.36	294,900	-
[368A]	25/11/18	1,506	1,557	1,501	1,513	+8	+0.53	430,600	-
[368A]	25/11/17	1,525	1,528	1,488	1,505	-15	-0.99	251,600	-
[368A]	25/11/14	1,451	1,529	1,449	1,520	+138	+9.99	702,700	-
[368A]	25/11/13	1,383	1,400	1,367	1,382	-17	-1.22	137,400	-
[368A]	25/11/12	1,350	1,402	1,347	1,399	+58	+4.33	184,800	-
[368A]	25/11/11	1,330	1,350	1,330	1,341	+11	+0.83	123,100	-
[368A]	25/11/10	1,345	1,347	1,329	1,330	-2	-0.15	77,300	-
[368A]	25/11/07	1,336	1,352	1,321	1,332	-13	-0.97	79,100	-
[368A]	25/11/06	1,329	1,358	1,323	1,345	+20	+1.51	121,300	-
[368A]	25/11/05	1,340	1,344	1,305	1,325	-36	-2.65	279,700	-
[368A]	25/11/04	1,360	1,367	1,340	1,361	+2	+0.15	135,200	-
[368A]	25/10/31	1,352	1,371	1,335	1,359	0	0.00	188,000	-
[368A]	25/10/30	1,354	1,370	1,350	1,359	0	0.00	133,300	-
[368A]	25/10/29	1,374	1,385	1,355	1,359	-14	-1.02	192,300	-
[368A]	25/10/28	1,417	1,423	1,367	1,373	-45	-3.17	169,800	-
[368A]	25/10/27	1,390	1,435	1,390	1,418	+42	+3.05	230,400	-
[368A]	25/10/24	1,370	1,385	1,367	1,376	+6	+0.44	139,200	-
[368A]	25/10/23	1,380	1,386	1,367	1,370	-17	-1.23	105,200	-
[368A]	25/10/22	1,381	1,409	1,376	1,387	+6	+0.43	123,700	-
[368A]	25/10/21	1,372	1,391	1,362	1,381	+4	+0.29	157,300	-
[368A]	25/10/20	1,372	1,394	1,363	1,377	+7	+0.51	125,800	-
[368A]	25/10/17	1,373	1,377	1,363	1,370	-16	-1.15	143,100	-
[368A]	25/10/16	1,397	1,405	1,370	1,386	+5	+0.36	203,800	-
[368A]	25/10/15	1,365	1,398	1,360	1,381	+1	+0.07	166,900	-
[368A]	25/10/14	1,402	1,421	1,353	1,380	-57	-3.97	384,700	-
[368A]	25/10/10	1,457	1,470	1,422	1,437	-30	-2.04	204,800	-
[368A]	25/10/09	1,500	1,505	1,456	1,467	-22	-1.48	143,200	-
[368A]	25/10/08	1,488	1,500	1,485	1,489	-8	-0.53	90,800	-
[368A]	25/10/07	1,530	1,537	1,496	1,497	-13	-0.86	141,100	-
[368A]	25/10/06	1,490	1,518	1,467	1,510	+80	+5.59	309,900	-
[368A]	25/10/03	1,448	1,457	1,430	1,430	-9	-0.63	107,400	-
[368A]	25/10/02	1,459	1,486	1,421	1,439	+10	+0.70	205,400	-
[368A]	25/10/01	1,490	1,497	1,427	1,429	-51	-3.45	307,500	-
[368A]	25/09/30	1,492	1,517	1,480	1,480	-17	-1.14	218,700	-
[368A]	25/09/29	1,525	1,530	1,481	1,497	-29	-1.90	258,900	-
[368A]	25/09/26	1,529	1,539	1,508	1,526	0	0.00	250,500	-
[368A]	25/09/25	1,584	1,584	1,521	1,526	-41	-2.62	327,200	-
[368A]	25/09/24	1,514	1,579	1,505	1,567	+77	+5.17	402,800	-
[368A]	25/09/22	1,503	1,512	1,487	1,490	-10	-0.67	166,700	-
[368A]	25/09/19	1,480	1,500	1,451	1,500	+25	+1.69	290,100	-
[368A]	25/09/18	1,478	1,478	1,449	1,475	-12	-0.81	207,500	-
[368A]	25/09/17	1,478	1,499	1,461	1,487	+3	+0.20	187,900	-
[368A]	25/09/16	1,444	1,484	1,442	1,484	+42	+2.91	236,800	-
[368A]	25/09/12	1,460	1,463	1,435	1,442	-19	-1.30	350,400	-
[368A]	25/09/11	1,466	1,474	1,448	1,461	-11	-0.75	245,500	-
[368A]	25/09/10	1,492	1,492	1,466	1,472	-15	-1.01	203,900	-
[368A]	25/09/09	1,536	1,536	1,487	1,487	-38	-2.49	174,600	-
[368A]	25/09/08	1,551	1,554	1,511	1,525	-17	-1.10	138,000	-
[368A]	25/09/05	1,469	1,542	1,469	1,542	+73	+4.97	325,000	-