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
[369A]	26/10/29	2,536	2,536	2,505	2,525	-11.0	-0.43	1,500	10,713,322,496
[369A]	26/10/28	2,534	2,565	2,532	2,536	+2.0	+0.08	1,900	10,759,994,368
[369A]	26/10/27	2,550	2,574	2,534	2,534	+18.0	+0.72	7,100	10,751,508,480
[369A]	26/10/26	2,533	2,544	2,502	2,516	-17.0	-0.67	4,500	10,675,136,512
[369A]	26/10/23	2,499	2,541	2,472	2,533	+42.0	+1.69	7,700	10,747,266,048
[369A]	26/10/22	2,532	2,563	2,491	2,491	-50.0	-1.97	8,700	10,569,063,424
[369A]	26/10/21	2,542	2,567	2,537	2,541	-29.0	-1.13	6,800	10,781,208,576
[369A]	26/10/20	2,600	2,600	2,535	2,570	-30.0	-1.15	18,000	10,904,253,440
[369A]	26/10/19	2,630	2,678	2,600	2,600	-30.0	-1.14	14,000	11,031,539,712
[369A]	26/10/16	2,600	2,674	2,539	2,630	+21.0	+0.80	33,400	11,158,827,008
[369A]	26/10/15	2,501	2,609	2,495	2,609	+65.0	+2.56	21,000	11,069,725,696
[369A]	26/10/14	2,627	2,640	2,540	2,544	-89.0	-3.38	28,500	10,793,937,920
[369A]	26/10/13	2,698	2,715	2,633	2,633	-67.0	-2.48	9,300	11,171,555,328
[369A]	26/10/09	2,656	2,700	2,647	2,700	+53.0	+2.00	8,300	11,455,830,016
[369A]	26/10/08	2,681	2,687	2,633	2,647	-48.0	-1.78	8,500	11,230,956,544
[369A]	26/10/07	2,675	2,698	2,675	2,695	+15.0	+0.56	1,400	11,434,615,808
[369A]	26/10/06	2,679	2,701	2,661	2,680	-21.0	-0.78	11,200	11,370,972,160
[369A]	26/10/05	2,759	2,759	2,700	2,701	-21.0	-0.77	4,500	11,460,072,448
[369A]	26/10/02	2,757	2,770	2,716	2,722	-51.0	-1.84	6,800	11,549,173,760
[369A]	26/10/01	2,719	2,773	2,700	2,773	+81.0	+3.01	9,800	11,765,561,344
[369A]	26/09/30	2,685	2,702	2,636	2,692	-7.0	-0.26	12,300	11,421,886,464
[369A]	26/09/29	2,670	2,713	2,646	2,699	-20.0	-0.74	9,100	11,451,587,584
[369A]	26/09/28	2,724	2,729	2,666	2,719	-11.0	-0.40	10,300	11,536,445,440
[369A]	26/09/25	2,800	2,800	2,730	2,730	-70.0	-2.50	9,600	11,583,117,312
[369A]	26/09/24	2,686	2,807	2,686	2,800	+118.0	+4.40	21,100	11,880,120,320
[369A]	26/09/18	2,664	2,682	2,640	2,682	-32.0	-1.18	7,900	11,379,458,048
[369A]	26/09/17	2,606	2,714	2,606	2,714	+112.0	+4.30	18,200	11,515,230,208
[369A]	26/09/16	2,639	2,639	2,602	2,602	-18.0	-0.69	5,600	11,040,025,600
[369A]	26/09/15	2,583	2,652	2,583	2,620	-13.0	-0.49	4,100	11,116,397,568
[369A]	26/09/14	2,631	2,635	2,582	2,633	+33.0	+1.27	11,200	11,171,555,328
[369A]	26/09/11	2,522	2,600	2,522	2,600	+35.0	+1.36	5,800	11,031,539,712
[369A]	26/09/10	2,642	2,642	2,540	2,565	-80.0	-3.02	10,100	10,883,038,208
[369A]	26/09/09	2,601	2,650	2,572	2,645	+38.0	+1.46	9,000	11,222,470,656
[369A]	26/09/08	2,632	2,632	2,601	2,607	-30.0	-1.14	7,900	11,061,239,808
[369A]	26/09/07	2,586	2,651	2,586	2,637	+52.0	+2.01	14,400	11,188,527,104
[369A]	26/09/04	2,532	2,611	2,530	2,585	+27.0	+1.06	20,300	10,967,896,064
[369A]	26/09/03	2,485	2,558	2,460	2,558	+61.0	+2.44	18,700	10,853,338,112
[369A]	26/09/02	2,452	2,499	2,448	2,497	+17.0	+0.69	8,900	10,594,521,088
[369A]	26/09/01	2,510	2,510	2,475	2,480	-34.0	-1.35	4,000	10,522,391,552
[369A]	26/08/31	2,430	2,515	2,430	2,514	+75.0	+3.08	9,400	10,666,650,624
[369A]	26/08/28	2,417	2,498	2,416	2,439	-16.0	-0.65	12,300	10,348,433,408
[369A]	26/08/27	2,482	2,497	2,440	2,455	-29.0	-1.17	13,300	10,416,319,488
[369A]	26/08/26	2,497	2,503	2,484	2,484	+11.0	+0.44	6,500	10,539,363,328
[369A]	26/08/25	2,485	2,490	2,466	2,473	-12.0	-0.48	3,800	10,492,691,456
[369A]	26/08/24	2,520	2,527	2,460	2,485	-39.0	-1.55	14,000	10,543,606,784
[369A]	26/08/21	2,502	2,538	2,485	2,524	+23.0	+0.92	5,200	10,709,080,064
[369A]	26/08/20	2,480	2,525	2,480	2,501	+18.0	+0.72	5,300	10,611,492,864
[369A]	26/08/19	2,555	2,555	2,458	2,483	-82.0	-3.20	10,300	10,535,120,896
[369A]	26/08/18	2,521	2,583	2,501	2,565	+35.0	+1.38	10,300	10,883,038,208
[369A]	26/08/17	2,564	2,582	2,500	2,530	-9.0	-0.35	15,100	10,734,536,704
[369A]	26/08/14	2,528	2,588	2,493	2,539	+11.0	+0.44	17,600	10,772,722,688
[369A]	26/08/13	2,477	2,550	2,465	2,528	+52.0	+2.10	7,800	10,726,050,816
[369A]	26/08/12	2,462	2,588	2,450	2,476	+46.0	+1.89	23,000	10,505,420,800
[369A]	26/08/10	2,356	2,456	2,356	2,430	+75.0	+3.18	9,900	10,310,247,424
[369A]	26/08/07	2,371	2,388	2,355	2,355	-16.0	-0.67	3,000	9,992,029,184
[369A]	26/08/06	2,389	2,392	2,359	2,371	-21.0	-0.88	3,600	10,059,916,288
[369A]	26/08/05	2,355	2,395	2,355	2,392	+37.0	+1.57	6,500	10,149,016,576
[369A]	26/08/04	2,359	2,385	2,349	2,355	+23.0	+0.99	6,100	9,992,029,184
[369A]	26/08/03	2,339	2,377	2,300	2,332	+11.0	+0.47	12,900	9,894,443,008
[369A]	26/07/31	2,280	2,339	2,266	2,321	+59.0	+2.61	7,300	9,847,771,136
[369A]	26/07/30	2,255	2,282	2,241	2,262	+23.0	+1.03	6,600	9,597,440,000
[369A]	26/07/29	2,260	2,300	2,209	2,239	+13.0	+0.58	11,300	9,499,852,800
[369A]	26/07/28	2,261	2,285	2,217	2,226	-73.0	-3.18	16,200	9,444,695,040
[369A]	26/07/27	2,272	2,299	2,244	2,299	+28.0	+1.23	11,700	9,754,427,392
[369A]	26/07/24	2,259	2,316	2,252	2,271	-38.0	-1.65	8,200	9,635,625,984
[369A]	26/07/23	2,302	2,316	2,299	2,309	+8.0	+0.35	5,600	9,796,855,808
[369A]	26/07/22	2,300	2,360	2,300	2,301	+60.0	+2.68	16,900	9,762,913,280
[369A]	26/07/21	2,284	2,303	2,241	2,241	-9.0	-0.40	11,600	9,508,338,688
[369A]	26/07/17	2,282	2,326	2,205	2,250	-46	-2.00	23,700	-
[369A]	26/07/16	2,371	2,371	2,269	2,296	-125	-5.16	43,200	-
[369A]	26/07/15	2,360	2,434	2,339	2,421	+70	+2.98	24,400	-
[369A]	26/07/14	2,270	2,374	2,266	2,351	+80	+3.52	29,200	-
[369A]	26/07/13	2,277	2,290	2,208	2,271	+34	+1.52	13,900	-
[369A]	26/07/10	2,232	2,290	2,225	2,237	+2	+0.09	9,200	-
[369A]	26/07/09	2,258	2,290	2,225	2,235	-23	-1.02	10,600	-
[369A]	26/07/08	2,244	2,258	2,208	2,258	+24	+1.07	7,800	-
[369A]	26/07/07	2,202	2,282	2,202	2,234	-42	-1.85	15,200	-
[369A]	26/07/06	2,344	2,344	2,260	2,276	+32	+1.43	16,000	-
[369A]	26/07/03	2,203	2,260	2,203	2,244	+41	+1.86	12,900	-
[369A]	26/07/02	2,184	2,236	2,180	2,203	+38	+1.76	15,200	-
[369A]	26/07/01	2,168	2,182	2,143	2,165	+1	+0.05	8,200	-
[369A]	26/06/30	2,147	2,165	2,111	2,164	+53	+2.51	5,700	-
[369A]	26/06/29	2,045	2,135	2,045	2,111	+78	+3.84	8,400	-
[369A]	26/06/26	2,066	2,094	2,027	2,033	-47	-2.26	12,200	-
[369A]	26/06/25	2,080	2,091	2,057	2,080	+29	+1.41	5,500	-
[369A]	26/06/24	2,077	2,095	2,051	2,051	-1	-0.05	3,100	-
[369A]	26/06/23	2,046	2,082	2,027	2,052	+4	+0.20	4,500	-
[369A]	26/06/22	2,051	2,098	2,043	2,048	-40	-1.92	6,400	-
[369A]	26/06/19	2,061	2,089	2,060	2,088	+21	+1.02	9,100	-
[369A]	26/06/18	2,117	2,139	2,060	2,067	-43	-2.04	13,600	-
[369A]	26/06/17	2,051	2,140	2,051	2,110	+123	+6.19	28,900	-
[369A]	26/06/16	2,000	2,020	1,980	1,987	-4	-0.20	13,400	-
[369A]	26/06/15	2,014	2,049	1,991	1,991	+17	+0.86	15,800	-
[369A]	26/06/12	1,973	1,983	1,936	1,974	+1	+0.05	18,500	-
[369A]	26/06/11	2,005	2,029	1,958	1,973	-35	-1.74	21,000	-
[369A]	26/06/10	2,012	2,031	1,976	2,008	+22	+1.11	21,700	-
[369A]	26/06/09	2,030	2,052	1,986	1,986	-44	-2.17	27,900	-
[369A]	26/06/08	2,062	2,082	2,012	2,030	-74	-3.52	17,300	-
[369A]	26/06/05	2,024	2,140	2,005	2,104	+80	+3.95	25,100	-
[369A]	26/06/04	2,071	2,100	2,003	2,024	-64	-3.07	40,800	-
[369A]	26/06/03	2,103	2,115	2,079	2,088	-27	-1.28	17,900	-
[369A]	26/06/02	2,160	2,160	2,067	2,115	-54	-2.49	43,000	-
[369A]	26/06/01	2,280	2,280	2,153	2,169	-96	-4.24	31,600	-
[369A]	26/05/29	2,274	2,360	2,263	2,265	-9	-0.40	38,100	-
[369A]	26/05/28	2,239	2,331	2,239	2,274	+63	+2.85	33,300	-
[369A]	26/05/27	2,230	2,264	2,211	2,211	-21	-0.94	9,500	-
[369A]	26/05/26	2,246	2,265	2,221	2,232	-18	-0.80	10,200	-
[369A]	26/05/25	2,300	2,301	2,210	2,250	-50	-2.17	17,800	-
[369A]	26/05/22	2,304	2,335	2,256	2,300	+11.0	+0.48	15,000	-
[369A]	26/05/21	2,400	2,437	2,211	2,289	+139.0	+6.47	85,200	-
[369A]	26/05/20	2,256	2,256	2,134	2,150	-109.0	-4.83	46,200	-
[369A]	26/05/19	2,292	2,331	2,250	2,259	-44.0	-1.91	19,200	-
[369A]	26/05/18	2,277	2,315	2,251	2,303	+29.0	+1.28	21,000	-
[369A]	26/05/15	2,305	2,385	2,237	2,274	-31.0	-1.34	26,700	-
[369A]	26/05/14	2,399	2,399	2,305	2,305	-78.0	-3.27	29,700	-
[369A]	26/05/13	2,390	2,400	2,380	2,383	-7.0	-0.29	10,200	-
[369A]	26/05/12	2,474	2,498	2,386	2,390	-62.0	-2.53	13,800	-
[369A]	26/05/11	2,466	2,498	2,447	2,452	-44.0	-1.76	9,100	-
[369A]	26/05/08	2,434	2,499	2,432	2,496	+62.0	+2.55	8,800	-
[369A]	26/05/07	2,455	2,474	2,432	2,434	-33.0	-1.34	10,300	-
[369A]	26/05/01	2,512	2,512	2,460	2,467	-45.0	-1.79	10,300	-
[369A]	26/04/30	2,529	2,529	2,484	2,512	-17.0	-0.67	8,800	-
[369A]	26/04/28	2,552	2,560	2,513	2,529	-40.0	-1.56	14,100	-
[369A]	26/04/27	2,529	2,580	2,523	2,569	+43	+1.70	13,800	-
[369A]	26/04/24	2,600	2,620	2,513	2,526	-93	-3.55	33,200	-
[369A]	26/04/23	2,633	2,663	2,600	2,619	-14	-0.53	16,500	-
[369A]	26/04/22	2,601	2,672	2,601	2,633	+22	+0.84	18,400	-
[369A]	26/04/21	2,663	2,668	2,564	2,611	-51	-1.92	28,000	-
[369A]	26/04/20	2,598	2,662	2,590	2,662	+93	+3.62	33,600	-
[369A]	26/04/17	2,509	2,599	2,509	2,569	+50	+1.98	35,700	-
[369A]	26/04/16	2,507	2,570	2,467	2,519	-5	-0.20	50,200	-
[369A]	26/04/15	2,390	2,570	2,390	2,524	+138	+5.78	66,600	-
[369A]	26/04/14	2,418	2,420	2,359	2,386	-34	-1.40	60,900	-
[369A]	26/04/13	2,411	2,420	2,390	2,420	-10	-0.41	15,000	-
[369A]	26/04/10	2,457	2,457	2,405	2,430	-22	-0.90	15,500	-
[369A]	26/04/09	2,503	2,503	2,428	2,452	-63	-2.50	15,300	-
[369A]	26/04/08	2,490	2,534	2,470	2,515	+75	+3.07	29,000	-
[369A]	26/04/07	2,447	2,476	2,424	2,440	-7	-0.29	7,100	-
[369A]	26/04/06	2,424	2,458	2,424	2,447	+23	+0.95	8,800	-
[369A]	26/04/03	2,370	2,450	2,370	2,424	+61	+2.58	15,000	-
[369A]	26/04/02	2,457	2,500	2,363	2,363	-53	-2.19	48,000	-
[369A]	26/04/01	2,419	2,419	2,352	2,416	+53	+2.24	11,400	-
[369A]	26/03/31	2,380	2,410	2,325	2,363	+33	+1.42	41,300	-
[369A]	26/03/30	2,327	2,349	2,295	2,330	-78	-3.24	38,200	-
[369A]	26/03/27	2,397	2,430	2,387	2,408	+15	+0.63	21,100	-
[369A]	26/03/26	2,449	2,449	2,387	2,393	-42	-1.72	15,700	-
[369A]	26/03/25	2,438	2,440	2,350	2,435	+44	+1.84	22,200	-
[369A]	26/03/24	2,320	2,391	2,320	2,391	+82	+3.55	21,700	-
[369A]	26/03/23	2,385	2,391	2,273	2,309	-92	-3.83	58,800	-
[369A]	26/03/19	2,500	2,517	2,393	2,401	-107	-4.27	47,500	-
[369A]	26/03/18	2,458	2,508	2,458	2,508	+54	+2.20	12,700	-
[369A]	26/03/17	2,513	2,530	2,454	2,454	-33	-1.33	20,900	-
[369A]	26/03/16	2,492	2,535	2,479	2,487	-8	-0.32	23,400	-
[369A]	26/03/13	2,487	2,510	2,462	2,495	-15	-0.60	16,500	-
[369A]	26/03/12	2,540	2,544	2,496	2,510	-76	-2.94	24,800	-
[369A]	26/03/11	2,639	2,662	2,548	2,586	-53	-2.01	53,100	-
[369A]	26/03/10	2,605	2,641	2,562	2,639	+84	+3.29	19,500	-
[369A]	26/03/09	2,583	2,592	2,492	2,555	-117	-4.38	57,000	-
[369A]	26/03/06	2,663	2,736	2,640	2,672	+55	+2.10	40,300	-
[369A]	26/03/05	2,627	2,674	2,609	2,617	+77	+3.03	25,300	-
[369A]	26/03/04	2,568	2,596	2,491	2,540	-60	-2.31	52,300	-
[369A]	26/03/03	2,721	2,760	2,599	2,600	-130	-4.76	54,200	-
[369A]	26/03/02	2,740	2,773	2,700	2,730	-73	-2.60	22,100	-
[369A]	26/02/27	2,753	2,809	2,753	2,803	+62	+2.26	14,200	-
[369A]	26/02/26	2,765	2,771	2,736	2,741	-3	-0.11	19,600	-
[369A]	26/02/25	2,702	2,844	2,702	2,744	+42	+1.55	31,900	-
[369A]	26/02/24	2,797	2,797	2,701	2,702	-125	-4.42	52,100	-
[369A]	26/02/20	2,850	2,873	2,815	2,827	-3	-0.11	50,800	-
[369A]	26/02/19	2,846	2,846	2,800	2,830	+12	+0.43	19,200	-
[369A]	26/02/18	2,889	2,890	2,800	2,818	-43	-1.50	24,400	-
[369A]	26/02/17	2,797	2,891	2,772	2,861	+109	+3.96	55,400	-
[369A]	26/02/16	2,721	2,799	2,700	2,752	+81	+3.03	41,500	-
[369A]	26/02/13	2,785	2,795	2,670	2,671	-130	-4.64	31,500	-
[369A]	26/02/12	2,796	2,845	2,781	2,801	+88	+3.24	55,200	-
[369A]	26/02/10	2,652	2,733	2,622	2,713	+61	+2.30	25,600	-
[369A]	26/02/09	2,651	2,678	2,621	2,652	+17	+0.65	22,000	-
[369A]	26/02/06	2,697	2,697	2,581	2,635	-82	-3.02	75,000	-
[369A]	26/02/05	2,697	2,790	2,663	2,717	+57	+2.14	54,500	-
[369A]	26/02/04	2,650	2,680	2,627	2,660	+27	+1.03	32,000	-
[369A]	26/02/03	2,655	2,655	2,625	2,633	-18	-0.68	24,300	-
[369A]	26/02/02	2,692	2,735	2,650	2,651	-20	-0.75	40,400	-
[369A]	26/01/30	2,689	2,692	2,606	2,671	+5	+0.19	29,900	-
[369A]	26/01/29	2,640	2,675	2,589	2,666	+26	+0.98	56,600	-
[369A]	26/01/28	2,719	2,719	2,615	2,640	-110	-4.00	97,300	-
[369A]	26/01/27	2,815	2,815	2,744	2,750	-115	-4.01	106,600	-
[369A]	26/01/26	2,985	2,985	2,825	2,865	-135	-4.50	125,700	-
[369A]	26/01/23	3,000	3,025	2,968	3,000	+30	+1.01	54,000	-
[369A]	26/01/22	2,990	3,025	2,970	2,970	-2	-0.07	38,800	-
[369A]	26/01/21	2,985	3,025	2,944	2,972	-53	-1.75	61,700	-
[369A]	26/01/20	3,015	3,045	2,984	3,025	-10	-0.33	49,100	-
[369A]	26/01/19	3,070	3,075	3,025	3,035	-45	-1.46	27,100	-
[369A]	26/01/16	3,180	3,180	3,070	3,080	-90	-2.84	47,200	-
[369A]	26/01/15	3,080	3,190	3,020	3,170	+90	+2.92	87,200	-
[369A]	26/01/14	3,300	3,320	2,996	3,080	-520	-14.44	365,300	-
[369A]	26/01/13	3,645	3,650	3,505	3,600	+15	+0.42	61,200	-
[369A]	26/01/09	3,640	3,640	3,495	3,585	-105	-2.85	56,400	-
[369A]	26/01/08	3,630	3,725	3,630	3,690	+85	+2.36	38,300	-
[369A]	26/01/07	3,480	3,655	3,455	3,605	+160	+4.64	76,000	-
[369A]	26/01/06	3,420	3,485	3,390	3,445	+70	+2.07	33,600	-
[369A]	26/01/05	3,335	3,480	3,300	3,375	+175	+5.47	66,300	-
[369A]	25/12/30	3,185	3,225	3,140	3,200	-20	-0.62	21,600	-
[369A]	25/12/29	3,330	3,370	3,200	3,220	-105	-3.16	22,500	-
[369A]	25/12/26	3,270	3,375	3,240	3,325	+125	+3.91	75,300	-
[369A]	25/12/25	3,150	3,205	3,140	3,200	+35	+1.11	16,300	-
[369A]	25/12/24	3,155	3,170	3,140	3,165	0	0.00	13,000	-
[369A]	25/12/23	3,055	3,200	3,040	3,165	+105	+3.43	39,000	-
[369A]	25/12/22	3,065	3,065	2,998	3,060	+20	+0.66	26,100	-
[369A]	25/12/19	2,956	3,060	2,947	3,040	+93	+3.16	30,400	-
[369A]	25/12/18	2,914	2,978	2,903	2,947	+33	+1.13	36,800	-
[369A]	25/12/17	2,977	2,977	2,891	2,914	-101	-3.35	78,800	-
[369A]	25/12/16	3,150	3,150	3,015	3,015	-90	-2.90	25,400	-
[369A]	25/12/15	3,035	3,105	3,000	3,105	+60	+1.97	29,400	-
[369A]	25/12/12	3,070	3,125	3,045	3,045	-30	-0.98	25,900	-
[369A]	25/12/11	3,220	3,220	3,045	3,075	-95	-3.00	33,700	-
[369A]	25/12/10	3,130	3,190	3,120	3,170	+35	+1.12	14,300	-
[369A]	25/12/09	3,165	3,185	3,120	3,135	-35	-1.10	14,800	-
[369A]	25/12/08	3,185	3,200	3,125	3,170	-45	-1.40	26,900	-
[369A]	25/12/05	3,115	3,225	3,100	3,215	+110	+3.54	35,900	-
[369A]	25/12/04	3,085	3,120	3,070	3,105	+50	+1.64	20,900	-
[369A]	25/12/03	3,115	3,140	3,055	3,055	-55	-1.77	19,900	-
[369A]	25/12/02	3,200	3,200	3,070	3,110	-95	-2.96	56,100	-
[369A]	25/12/01	3,315	3,315	3,150	3,205	-95	-2.88	33,200	-
[369A]	25/11/28	3,320	3,320	3,275	3,300	-15	-0.45	25,500	-
[369A]	25/11/27	3,250	3,325	3,195	3,315	+90	+2.79	45,600	-
[369A]	25/11/26	3,175	3,230	3,160	3,225	+85	+2.71	22,100	-
[369A]	25/11/25	3,200	3,200	3,130	3,140	-35	-1.10	36,800	-
[369A]	25/11/21	3,060	3,175	3,030	3,175	+55	+1.76	37,700	-
[369A]	25/11/20	3,170	3,170	3,110	3,120	+5	+0.16	26,400	-
[369A]	25/11/19	3,145	3,175	3,100	3,115	+20	+0.65	35,800	-
[369A]	25/11/18	3,110	3,180	3,065	3,095	-15	-0.48	71,700	-
[369A]	25/11/17	3,220	3,270	3,085	3,110	-100	-3.12	102,400	-
[369A]	25/11/14	3,220	3,280	3,185	3,210	-70	-2.13	52,300	-
[369A]	25/11/13	3,350	3,350	3,270	3,280	-75	-2.24	36,700	-
[369A]	25/11/12	3,255	3,390	3,220	3,355	+105	+3.23	41,200	-
[369A]	25/11/11	3,390	3,390	3,210	3,250	-90	-2.69	59,500	-
[369A]	25/11/10	3,240	3,340	3,190	3,340	+140	+4.38	39,900	-
[369A]	25/11/07	3,195	3,245	3,155	3,200	-45	-1.39	47,800	-
[369A]	25/11/06	3,300	3,300	3,215	3,245	-55	-1.67	50,600	-
[369A]	25/11/05	3,165	3,300	3,160	3,300	+135	+4.27	49,200	-
[369A]	25/11/04	3,330	3,370	3,165	3,165	-95	-2.91	69,700	-
[369A]	25/10/31	3,245	3,320	3,215	3,260	+25	+0.77	59,800	-
[369A]	25/10/30	3,345	3,400	3,220	3,235	-125	-3.72	91,900	-
[369A]	25/10/29	3,545	3,545	3,305	3,360	-150	-4.27	114,700	-
[369A]	25/10/28	3,710	3,750	3,450	3,510	-265	-7.02	143,500	-
[369A]	25/10/27	3,810	3,860	3,730	3,775	-30	-0.79	83,500	-
[369A]	25/10/24	3,950	3,970	3,765	3,805	-100	-2.56	95,000	-
[369A]	25/10/23	3,860	3,955	3,720	3,905	-45	-1.14	120,200	-
[369A]	25/10/22	3,515	3,975	3,515	3,950	+450	+12.86	351,400	-
[369A]	25/10/21	3,480	3,510	3,390	3,500	+80	+2.34	108,300	-
[369A]	25/10/20	3,370	3,475	3,345	3,420	+60	+1.79	84,500	-
[369A]	25/10/17	3,350	3,415	3,280	3,360	-30	-0.88	132,700	-
[369A]	25/10/16	3,200	3,440	3,110	3,390	+450	+15.31	488,200	-
[369A]	25/10/15	2,946	2,967	2,877	2,940	+44	+1.52	145,800	-
[369A]	25/10/14	2,838	2,960	2,838	2,896	+8	+0.28	99,000	-
[369A]	25/10/10	2,910	2,922	2,810	2,888	-35	-1.20	105,800	-
[369A]	25/10/09	2,970	2,996	2,877	2,923	-2	-0.07	120,100	-
[369A]	25/10/08	3,000	3,025	2,906	2,925	-100	-3.31	98,000	-
[369A]	25/10/07	3,120	3,145	3,010	3,025	-65	-2.10	53,300	-
[369A]	25/10/06	3,160	3,160	3,000	3,090	0	0.00	99,600	-
[369A]	25/10/03	3,115	3,185	3,065	3,090	-60	-1.90	85,400	-
[369A]	25/10/02	3,300	3,320	3,120	3,150	-55	-1.72	69,400	-
[369A]	25/10/01	3,400	3,410	3,195	3,205	-240	-6.97	145,900	-
[369A]	25/09/30	3,615	3,615	3,405	3,445	-125	-3.50	54,500	-
[369A]	25/09/29	3,625	3,660	3,490	3,570	+85	+2.44	39,600	-
[369A]	25/09/26	3,475	3,575	3,455	3,485	+65	+1.90	62,500	-
[369A]	25/09/25	3,600	3,600	3,330	3,420	-165	-4.60	107,500	-
[369A]	25/09/24	3,655	3,675	3,540	3,585	0	0.00	61,100	-
[369A]	25/09/22	3,635	3,650	3,500	3,585	+110	+3.17	85,100	-
[369A]	25/09/19	3,245	3,510	3,220	3,475	+235	+7.25	110,200	-
[369A]	25/09/18	3,225	3,240	3,140	3,240	+45	+1.41	43,000	-
[369A]	25/09/17	3,225	3,290	3,155	3,195	+40	+1.27	65,600	-
[369A]	25/09/16	3,075	3,210	3,075	3,155	+95	+3.10	62,500	-
[369A]	25/09/12	3,360	3,360	3,055	3,060	-275	-8.25	129,900	-
[369A]	25/09/11	3,240	3,345	3,240	3,335	+95	+2.93	47,200	-
[369A]	25/09/10	3,235	3,255	3,145	3,240	+10	+0.31	37,600	-
[369A]	25/09/09	3,220	3,285	3,190	3,230	+50	+1.57	47,300	-
[369A]	25/09/08	3,145	3,230	3,055	3,180	+20	+0.63	69,800	-
[369A]	25/09/05	3,220	3,255	3,145	3,160	-15	-0.47	52,700	-