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
[386A]	26/10/29	1,255	1,255	1,243	1,243	-12.0	-0.96	3,300	4,481,014,784
[386A]	26/10/28	1,258	1,259	1,243	1,255	+10.0	+0.80	8,500	4,524,275,200
[386A]	26/10/27	1,248	1,248	1,244	1,245	-2.0	-0.16	4,200	4,488,224,768
[386A]	26/10/26	1,248	1,248	1,247	1,247	-1.0	-0.08	1,300	4,495,434,752
[386A]	26/10/23	1,250	1,250	1,246	1,248	-2.0	-0.16	5,000	4,499,040,256
[386A]	26/10/22	1,250	1,252	1,249	1,250	0	+0.00	800	4,506,250,240
[386A]	26/10/21	1,252	1,252	1,250	1,250	-2.0	-0.16	400	4,506,250,240
[386A]	26/10/20	1,251	1,252	1,250	1,252	+2.0	+0.16	900	4,513,460,224
[386A]	26/10/19	1,249	1,251	1,249	1,250	0	+0.00	1,100	4,506,250,240
[386A]	26/10/16	1,251	1,252	1,250	1,250	-1.0	-0.08	3,200	4,506,250,240
[386A]	26/10/15	1,251	1,251	1,251	1,251	0	+0.00	1,200	4,509,855,232
[386A]	26/10/14	1,254	1,254	1,251	1,251	-2.0	-0.16	1,100	4,509,855,232
[386A]	26/10/13	1,251	1,253	1,251	1,253	0	+0.00	3,000	4,517,065,216
[386A]	26/10/09	1,251	1,253	1,251	1,253	+2.0	+0.16	1,300	4,517,065,216
[386A]	26/10/08	1,252	1,252	1,251	1,251	-2.0	-0.16	900	4,509,855,232
[386A]	26/10/07	1,253	1,253	1,252	1,253	0	+0.00	1,200	4,517,065,216
[386A]	26/10/06	1,251	1,253	1,251	1,253	0	+0.00	1,300	4,517,065,216
[386A]	26/10/05	1,251	1,255	1,251	1,253	-4.0	-0.32	2,300	4,517,065,216
[386A]	26/10/02	1,257	1,257	1,257	1,257	+4.0	+0.32	1,000	4,531,485,184
[386A]	26/10/01	1,252	1,257	1,252	1,253	0	+0.00	1,600	4,517,065,216
[386A]	26/09/30	1,252	1,256	1,252	1,253	+1.0	+0.08	600	4,517,065,216
[386A]	26/09/29	1,256	1,256	1,252	1,252	-4.0	-0.32	600	4,513,460,224
[386A]	26/09/28	1,256	1,258	1,254	1,256	+2.0	+0.16	2,200	4,527,880,192
[386A]	26/09/25	1,252	1,257	1,249	1,254	+2.0	+0.16	6,000	4,520,670,208
[386A]	26/09/24	1,250	1,253	1,246	1,252	+2.0	+0.16	5,200	4,513,460,224
[386A]	26/09/18	1,251	1,253	1,250	1,250	-2.0	-0.16	1,900	4,506,250,240
[386A]	26/09/17	1,253	1,256	1,252	1,252	-2.0	-0.16	1,800	4,513,460,224
[386A]	26/09/16	1,252	1,254	1,252	1,254	+3.0	+0.24	1,500	4,520,670,208
[386A]	26/09/15	1,251	1,253	1,250	1,251	+1.0	+0.08	7,800	4,509,855,232
[386A]	26/09/14	1,251	1,252	1,250	1,250	-2.0	-0.16	3,600	4,506,250,240
[386A]	26/09/11	1,251	1,252	1,250	1,252	+1.0	+0.08	1,800	4,513,460,224
[386A]	26/09/10	1,252	1,252	1,251	1,251	-1.0	-0.08	1,000	4,509,855,232
[386A]	26/09/09	1,252	1,253	1,250	1,252	+1.0	+0.08	2,400	4,513,460,224
[386A]	26/09/08	1,255	1,255	1,251	1,251	0	+0.00	2,100	4,509,855,232
[386A]	26/09/07	1,252	1,256	1,251	1,251	-1.0	-0.08	2,400	4,509,855,232
[386A]	26/09/04	1,253	1,257	1,252	1,252	-1.0	-0.08	3,300	4,513,460,224
[386A]	26/09/03	1,259	1,259	1,253	1,253	0	+0.00	2,600	4,517,065,216
[386A]	26/09/02	1,256	1,263	1,252	1,253	-3.0	-0.24	4,600	4,517,065,216
[386A]	26/09/01	1,258	1,264	1,255	1,256	-2.0	-0.16	2,200	4,527,880,192
[386A]	26/08/31	1,254	1,260	1,253	1,258	+4.0	+0.32	3,600	4,535,090,176
[386A]	26/08/28	1,259	1,259	1,254	1,254	-5.0	-0.40	5,700	4,520,670,208
[386A]	26/08/27	1,259	1,261	1,256	1,259	+4.0	+0.32	2,400	4,538,695,168
[386A]	26/08/26	1,260	1,260	1,254	1,255	-8.0	-0.63	20,800	4,524,275,200
[386A]	26/08/25	1,262	1,267	1,262	1,263	+1.0	+0.08	1,400	4,553,115,136
[386A]	26/08/24	1,266	1,269	1,262	1,262	-4.0	-0.32	1,600	4,549,510,144
[386A]	26/08/21	1,264	1,269	1,264	1,266	-2.0	-0.16	1,800	4,563,930,112
[386A]	26/08/20	1,265	1,269	1,260	1,268	+3.0	+0.24	1,300	4,571,140,096
[386A]	26/08/19	1,261	1,267	1,259	1,265	-2.0	-0.16	4,000	4,560,325,120
[386A]	26/08/18	1,272	1,279	1,259	1,267	-5.0	-0.39	14,500	4,567,535,104
[386A]	26/08/17	1,275	1,278	1,270	1,272	-3.0	-0.24	5,600	4,585,560,064
[386A]	26/08/14	1,272	1,275	1,271	1,275	-1.0	-0.08	5,800	4,596,375,040
[386A]	26/08/13	1,278	1,278	1,273	1,276	-1.0	-0.08	5,000	4,599,980,032
[386A]	26/08/12	1,285	1,285	1,277	1,277	-8.0	-0.62	2,800	4,603,585,024
[386A]	26/08/10	1,278	1,288	1,275	1,285	+12.0	+0.94	3,900	4,632,424,960
[386A]	26/08/07	1,275	1,275	1,272	1,273	-5.0	-0.39	1,100	4,589,165,056
[386A]	26/08/06	1,280	1,280	1,273	1,278	+6.0	+0.47	600	4,607,190,016
[386A]	26/08/05	1,279	1,279	1,272	1,272	-1.0	-0.08	2,000	4,585,560,064
[386A]	26/08/04	1,279	1,279	1,273	1,273	-6.0	-0.47	1,100	4,589,165,056
[386A]	26/08/03	1,278	1,279	1,274	1,279	+7.0	+0.55	800	4,610,795,008
[386A]	26/07/31	1,273	1,273	1,272	1,272	-2.0	-0.16	1,800	4,585,560,064
[386A]	26/07/30	1,274	1,274	1,272	1,274	0	+0.00	1,800	4,592,770,048
[386A]	26/07/29	1,276	1,280	1,274	1,274	-2.0	-0.16	6,900	4,592,770,048
[386A]	26/07/28	1,280	1,281	1,276	1,276	-8.0	-0.62	3,400	4,599,980,032
[386A]	26/07/27	1,281	1,289	1,281	1,284	+3.0	+0.23	2,100	4,628,819,968
[386A]	26/07/24	1,281	1,284	1,281	1,281	-2.0	-0.16	1,000	4,618,004,992
[386A]	26/07/23	1,281	1,290	1,281	1,283	+2.0	+0.16	1,700	4,625,214,976
[386A]	26/07/22	1,279	1,284	1,279	1,281	+1.0	+0.08	1,300	4,618,004,992
[386A]	26/07/21	1,281	1,282	1,280	1,280	0	+0.00	1,300	4,614,400,000
[386A]	26/07/17	1,279	1,290	1,279	1,280	0	0.00	2,000	-
[386A]	26/07/16	1,284	1,294	1,280	1,280	-4	-0.31	1,600	-
[386A]	26/07/15	1,289	1,295	1,284	1,284	-3	-0.23	2,300	-
[386A]	26/07/14	1,279	1,287	1,279	1,287	+6	+0.47	2,200	-
[386A]	26/07/13	1,280	1,288	1,280	1,281	+1	+0.08	1,100	-
[386A]	26/07/10	1,287	1,288	1,278	1,280	-7	-0.54	1,600	-
[386A]	26/07/09	1,278	1,289	1,277	1,287	+9	+0.70	1,900	-
[386A]	26/07/08	1,273	1,289	1,273	1,278	+4	+0.31	2,900	-
[386A]	26/07/07	1,275	1,283	1,274	1,274	-4	-0.31	1,800	-
[386A]	26/07/06	1,271	1,283	1,271	1,278	+5	+0.39	1,800	-
[386A]	26/07/03	1,279	1,279	1,272	1,273	0	0.00	3,500	-
[386A]	26/07/02	1,277	1,287	1,273	1,273	-4	-0.31	3,800	-
[386A]	26/07/01	1,293	1,293	1,277	1,277	-5	-0.39	2,700	-
[386A]	26/06/30	1,285	1,285	1,282	1,282	-6	-0.47	1,200	-
[386A]	26/06/29	1,315	1,315	1,281	1,288	-48	-3.59	7,200	-
[386A]	26/06/26	1,336	1,336	1,331	1,336	0	0.00	10,400	-
[386A]	26/06/25	1,335	1,340	1,325	1,336	+3	+0.23	6,300	-
[386A]	26/06/24	1,328	1,335	1,328	1,333	+6	+0.45	2,400	-
[386A]	26/06/23	1,325	1,335	1,325	1,327	-1	-0.08	2,500	-
[386A]	26/06/22	1,330	1,330	1,320	1,328	+8	+0.61	2,300	-
[386A]	26/06/19	1,320	1,320	1,311	1,320	+7	+0.53	2,500	-
[386A]	26/06/18	1,310	1,318	1,310	1,313	+1	+0.08	2,200	-
[386A]	26/06/17	1,296	1,315	1,295	1,312	+17	+1.31	4,000	-
[386A]	26/06/16	1,299	1,300	1,292	1,295	-2	-0.15	4,600	-
[386A]	26/06/15	1,294	1,297	1,283	1,297	+15	+1.17	4,500	-
[386A]	26/06/12	1,281	1,290	1,281	1,282	0	0.00	2,200	-
[386A]	26/06/11	1,290	1,290	1,271	1,282	-8	-0.62	7,200	-
[386A]	26/06/10	1,295	1,295	1,279	1,290	+5	+0.39	3,700	-
[386A]	26/06/09	1,306	1,306	1,279	1,285	-21	-1.61	14,900	-
[386A]	26/06/08	1,316	1,320	1,306	1,306	+2	+0.15	2,400	-
[386A]	26/06/05	1,323	1,339	1,295	1,304	-37	-2.76	14,800	-
[386A]	26/06/04	1,332	1,343	1,332	1,341	+9	+0.68	1,700	-
[386A]	26/06/03	1,354	1,359	1,332	1,332	-22	-1.62	8,100	-
[386A]	26/06/02	1,371	1,371	1,353	1,354	-19	-1.38	2,600	-
[386A]	26/06/01	1,373	1,382	1,349	1,373	+25	+1.85	4,500	-
[386A]	26/05/29	1,361	1,387	1,348	1,348	+3	+0.22	4,700	-
[386A]	26/05/28	1,368	1,388	1,345	1,345	-21	-1.54	5,900	-
[386A]	26/05/27	1,347	1,366	1,345	1,366	+18	+1.34	8,500	-
[386A]	26/05/26	1,322	1,348	1,320	1,348	+26	+1.97	24,600	-
[386A]	26/05/25	1,300	1,325	1,300	1,322	+19	+1.46	6,900	-
[386A]	26/05/22	1,293	1,304	1,293	1,303	+10.0	+0.77	7,000	-
[386A]	26/05/21	1,295	1,307	1,293	1,293	-4.0	-0.31	12,600	-
[386A]	26/05/20	1,305	1,305	1,296	1,297	-8.0	-0.61	8,500	-
[386A]	26/05/19	1,300	1,305	1,298	1,305	+12.0	+0.93	5,600	-
[386A]	26/05/18	1,310	1,323	1,293	1,293	-17.0	-1.30	17,900	-
[386A]	26/05/15	1,311	1,328	1,310	1,310	-1.0	-0.08	5,900	-
[386A]	26/05/14	1,311	1,318	1,309	1,311	0	+0.00	5,000	-
[386A]	26/05/13	1,307	1,321	1,307	1,311	+4.0	+0.31	2,000	-
[386A]	26/05/12	1,317	1,322	1,307	1,307	-9.0	-0.68	5,100	-
[386A]	26/05/11	1,329	1,329	1,302	1,316	-12.0	-0.90	12,100	-
[386A]	26/05/08	1,328	1,334	1,328	1,328	-5.0	-0.38	3,900	-
[386A]	26/05/07	1,327	1,348	1,327	1,333	+8.0	+0.60	4,800	-
[386A]	26/05/01	1,359	1,370	1,313	1,325	-29.0	-2.14	12,300	-
[386A]	26/04/30	1,360	1,365	1,345	1,354	-6.0	-0.44	4,100	-
[386A]	26/04/28	1,390	1,390	1,353	1,360	-7.0	-0.51	6,800	-
[386A]	26/04/27	1,378	1,379	1,353	1,367	-37	-2.64	4,900	-
[386A]	26/04/24	1,393	1,405	1,385	1,404	+20	+1.45	4,200	-
[386A]	26/04/23	1,410	1,426	1,372	1,384	-26	-1.84	3,800	-
[386A]	26/04/22	1,426	1,426	1,410	1,410	-12	-0.84	600	-
[386A]	26/04/21	1,430	1,430	1,412	1,422	+20	+1.43	1,000	-
[386A]	26/04/20	1,429	1,429	1,402	1,402	-8	-0.57	2,900	-
[386A]	26/04/17	1,398	1,414	1,398	1,410	+12	+0.86	5,800	-
[386A]	26/04/16	1,383	1,399	1,376	1,398	+21	+1.53	6,600	-
[386A]	26/04/15	1,338	1,385	1,338	1,377	+41	+3.07	9,100	-
[386A]	26/04/14	1,316	1,336	1,316	1,336	+20	+1.52	7,500	-
[386A]	26/04/13	1,336	1,339	1,310	1,316	-25	-1.86	20,500	-
[386A]	26/04/10	1,370	1,381	1,341	1,341	-27	-1.97	16,200	-
[386A]	26/04/09	1,384	1,391	1,356	1,368	-15	-1.08	10,800	-
[386A]	26/04/08	1,390	1,403	1,379	1,383	-1	-0.07	12,500	-
[386A]	26/04/07	1,379	1,390	1,377	1,384	+7	+0.51	6,000	-
[386A]	26/04/06	1,386	1,387	1,371	1,377	+6	+0.44	5,300	-
[386A]	26/04/03	1,356	1,386	1,353	1,371	+15	+1.11	6,600	-
[386A]	26/04/02	1,399	1,407	1,350	1,356	-29	-2.09	22,700	-
[386A]	26/04/01	1,410	1,411	1,378	1,385	-19	-1.35	13,600	-
[386A]	26/03/31	1,405	1,420	1,385	1,404	-2	-0.14	5,100	-
[386A]	26/03/30	1,444	1,500	1,380	1,406	-27	-1.88	26,700	-
[386A]	26/03/27	1,372	1,435	1,369	1,433	+37	+2.65	14,300	-
[386A]	26/03/26	1,435	1,435	1,375	1,396	-39	-2.72	25,500	-
[386A]	26/03/25	1,411	1,441	1,405	1,435	+25	+1.77	10,600	-
[386A]	26/03/24	1,435	1,447	1,380	1,410	-25	-1.74	16,300	-
[386A]	26/03/23	1,445	1,450	1,424	1,435	-10	-0.69	10,900	-
[386A]	26/03/19	1,480	1,489	1,430	1,445	-44	-2.96	68,700	-
[386A]	26/03/18	1,491	1,496	1,478	1,489	+13	+0.88	1,900	-
[386A]	26/03/17	1,472	1,481	1,472	1,476	-3	-0.20	2,900	-
[386A]	26/03/16	1,476	1,481	1,469	1,479	+1	+0.07	8,300	-
[386A]	26/03/13	1,481	1,498	1,475	1,478	-14	-0.94	8,700	-
[386A]	26/03/12	1,491	1,496	1,488	1,492	0	0.00	3,200	-
[386A]	26/03/11	1,490	1,502	1,490	1,492	+2	+0.13	6,000	-
[386A]	26/03/10	1,500	1,504	1,487	1,490	-10	-0.67	5,300	-
[386A]	26/03/09	1,514	1,514	1,480	1,500	-18	-1.19	8,600	-
[386A]	26/03/06	1,528	1,528	1,514	1,518	+11	+0.73	3,300	-
[386A]	26/03/05	1,495	1,530	1,495	1,507	+12	+0.80	6,300	-
[386A]	26/03/04	1,498	1,500	1,475	1,495	-17	-1.12	21,600	-
[386A]	26/03/03	1,549	1,549	1,512	1,512	-40	-2.58	7,600	-
[386A]	26/03/02	1,549	1,558	1,540	1,552	-6	-0.39	9,400	-
[386A]	26/02/27	1,532	1,560	1,532	1,558	+7	+0.45	7,500	-
[386A]	26/02/26	1,545	1,557	1,515	1,551	+6	+0.39	10,600	-
[386A]	26/02/25	1,503	1,549	1,503	1,545	+42	+2.79	9,500	-
[386A]	26/02/24	1,506	1,514	1,496	1,503	-3	-0.20	14,300	-
[386A]	26/02/20	1,556	1,556	1,495	1,506	-51	-3.28	61,300	-
[386A]	26/02/19	1,581	1,581	1,557	1,557	-24	-1.52	15,800	-
[386A]	26/02/18	1,600	1,600	1,581	1,581	-19	-1.19	13,000	-
[386A]	26/02/17	1,599	1,610	1,592	1,600	+1	+0.06	13,200	-
[386A]	26/02/16	1,585	1,600	1,565	1,599	+44	+2.83	22,100	-
[386A]	26/02/13	1,600	1,631	1,551	1,555	-161	-9.38	87,200	-
[386A]	26/02/12	1,732	1,747	1,700	1,716	-7	-0.41	9,000	-
[386A]	26/02/10	1,664	1,724	1,664	1,723	+59	+3.55	9,200	-
[386A]	26/02/09	1,698	1,700	1,664	1,664	-20	-1.19	5,800	-
[386A]	26/02/06	1,688	1,699	1,680	1,684	-12	-0.71	4,100	-
[386A]	26/02/05	1,670	1,696	1,656	1,696	+31	+1.86	9,700	-
[386A]	26/02/04	1,665	1,669	1,645	1,665	-4	-0.24	4,100	-
[386A]	26/02/03	1,667	1,677	1,642	1,669	+28	+1.71	9,100	-
[386A]	26/02/02	1,645	1,668	1,633	1,641	+8	+0.49	4,600	-
[386A]	26/01/30	1,623	1,634	1,618	1,633	+21	+1.30	10,600	-
[386A]	26/01/29	1,610	1,627	1,605	1,612	+2	+0.12	6,300	-
[386A]	26/01/28	1,641	1,687	1,604	1,610	-36	-2.19	30,200	-
[386A]	26/01/27	1,637	1,656	1,616	1,646	+7	+0.43	6,400	-
[386A]	26/01/26	1,650	1,668	1,631	1,639	-1	-0.06	11,800	-
[386A]	26/01/23	1,610	1,640	1,595	1,640	+40	+2.50	9,400	-
[386A]	26/01/22	1,595	1,642	1,572	1,600	-22	-1.36	31,700	-
[386A]	26/01/21	1,644	1,668	1,610	1,622	-43	-2.58	14,500	-
[386A]	26/01/20	1,653	1,680	1,635	1,665	+30	+1.83	17,700	-
[386A]	26/01/19	1,600	1,650	1,599	1,635	+36	+2.25	19,900	-
[386A]	26/01/16	1,600	1,600	1,582	1,599	-1	-0.06	4,000	-
[386A]	26/01/15	1,551	1,605	1,551	1,600	+28	+1.78	15,400	-
[386A]	26/01/14	1,582	1,582	1,541	1,572	-10	-0.63	27,800	-
[386A]	26/01/13	1,597	1,602	1,582	1,582	-6	-0.38	11,300	-
[386A]	26/01/09	1,599	1,600	1,588	1,588	+3	+0.19	4,600	-
[386A]	26/01/08	1,602	1,623	1,584	1,585	-22	-1.37	21,200	-
[386A]	26/01/07	1,601	1,622	1,600	1,607	+6	+0.37	9,000	-
[386A]	26/01/06	1,593	1,622	1,593	1,601	+8	+0.50	8,500	-
[386A]	26/01/05	1,608	1,608	1,579	1,593	-3	-0.19	13,600	-
[386A]	25/12/30	1,595	1,610	1,579	1,596	-4	-0.25	23,200	-
[386A]	25/12/29	1,642	1,642	1,600	1,600	-2	-0.12	7,700	-
[386A]	25/12/26	1,605	1,616	1,582	1,602	-5	-0.31	28,500	-
[386A]	25/12/25	1,609	1,629	1,597	1,607	0	0.00	31,300	-
[386A]	25/12/24	1,609	1,621	1,603	1,607	+3	+0.19	12,900	-
[386A]	25/12/23	1,605	1,632	1,600	1,604	+8	+0.50	30,300	-
[386A]	25/12/22	1,601	1,616	1,588	1,596	-13	-0.81	15,000	-
[386A]	25/12/19	1,600	1,615	1,594	1,609	+10	+0.63	12,400	-
[386A]	25/12/18	1,621	1,636	1,588	1,599	-32	-1.96	34,700	-
[386A]	25/12/17	1,653	1,925	1,610	1,631	-22	-1.33	270,400	-
[386A]	25/12/16	1,600	1,689	1,597	1,653	+27	+1.66	38,900	-
[386A]	25/12/15	1,595	1,631	1,591	1,626	+14	+0.87	12,500	-
[386A]	25/12/12	1,623	1,638	1,610	1,612	-5	-0.31	5,500	-
[386A]	25/12/11	1,679	1,679	1,617	1,617	-55	-3.29	21,800	-
[386A]	25/12/10	1,640	1,677	1,614	1,672	+34	+2.08	19,300	-
[386A]	25/12/09	1,565	1,649	1,557	1,638	+69	+4.40	42,900	-
[386A]	25/12/08	1,554	1,576	1,548	1,569	-3	-0.19	22,200	-
[386A]	25/12/05	1,601	1,616	1,571	1,572	-33	-2.06	22,000	-
[386A]	25/12/04	1,589	1,608	1,578	1,605	+13	+0.82	17,600	-
[386A]	25/12/03	1,608	1,609	1,570	1,592	-21	-1.30	82,500	-
[386A]	25/12/02	1,681	1,691	1,599	1,613	-74	-4.39	55,300	-
[386A]	25/12/01	1,770	1,774	1,661	1,687	-90	-5.06	39,900	-
[386A]	25/11/28	1,810	1,811	1,776	1,777	-26	-1.44	10,600	-
[386A]	25/11/27	1,768	1,805	1,768	1,803	+32	+1.81	11,300	-
[386A]	25/11/26	1,750	1,785	1,750	1,771	+33	+1.90	5,400	-
[386A]	25/11/25	1,787	1,789	1,738	1,738	-46	-2.58	20,800	-
[386A]	25/11/21	1,758	1,801	1,730	1,784	-9	-0.50	17,200	-
[386A]	25/11/20	1,810	1,810	1,762	1,793	-17	-0.94	30,200	-
[386A]	25/11/19	1,843	1,849	1,801	1,810	-35	-1.90	18,800	-
[386A]	25/11/18	1,902	1,910	1,845	1,845	-60	-3.15	24,500	-
[386A]	25/11/17	1,917	1,917	1,875	1,905	-20	-1.04	32,900	-
[386A]	25/11/14	1,944	1,945	1,921	1,925	-19	-0.98	15,100	-
[386A]	25/11/13	1,992	2,030	1,941	1,944	-191	-8.95	111,700	-
[386A]	25/11/12	2,072	2,135	2,060	2,135	+63	+3.04	15,300	-
[386A]	25/11/11	2,100	2,100	2,070	2,072	-13	-0.62	4,900	-
[386A]	25/11/10	2,055	2,088	2,044	2,085	+57	+2.81	8,800	-
[386A]	25/11/07	2,060	2,060	2,020	2,028	+3	+0.15	2,100	-
[386A]	25/11/06	2,058	2,060	2,025	2,025	-23	-1.12	7,100	-
[386A]	25/11/05	2,088	2,088	2,048	2,048	-40	-1.92	5,700	-
[386A]	25/11/04	2,050	2,095	2,050	2,088	+9	+0.43	57,600	-
[386A]	25/10/31	2,007	2,088	2,002	2,079	+72	+3.59	18,100	-
[386A]	25/10/30	2,007	2,025	1,999	2,007	-9	-0.45	5,800	-
[386A]	25/10/29	2,059	2,059	2,016	2,016	-42	-2.04	14,500	-
[386A]	25/10/28	2,096	2,096	2,049	2,058	-1	-0.05	9,500	-
[386A]	25/10/27	2,073	2,073	2,040	2,059	+17	+0.83	6,500	-
[386A]	25/10/24	2,065	2,065	2,022	2,042	-23	-1.11	14,900	-
[386A]	25/10/23	2,007	2,065	2,003	2,065	+64	+3.20	17,700	-
[386A]	25/10/22	1,954	2,001	1,950	2,001	+49	+2.51	12,400	-
[386A]	25/10/21	1,949	1,958	1,921	1,952	+26	+1.35	8,300	-
[386A]	25/10/20	1,920	1,974	1,920	1,926	+24	+1.26	9,800	-
[386A]	25/10/17	1,927	1,927	1,892	1,902	-24	-1.25	20,800	-
[386A]	25/10/16	1,960	1,960	1,923	1,926	-14	-0.72	8,400	-
[386A]	25/10/15	1,928	1,959	1,927	1,940	+12	+0.62	13,700	-
[386A]	25/10/14	1,919	1,958	1,913	1,928	+8	+0.42	11,600	-
[386A]	25/10/10	1,995	1,995	1,906	1,920	-75	-3.76	44,100	-
[386A]	25/10/09	2,012	2,013	1,990	1,995	-14	-0.70	15,500	-
[386A]	25/10/08	2,003	2,020	1,972	2,009	+22	+1.11	21,400	-
[386A]	25/10/07	2,009	2,028	1,971	1,987	-12	-0.60	21,500	-
[386A]	25/10/06	1,995	2,033	1,994	1,999	+5	+0.25	19,300	-
[386A]	25/10/03	2,033	2,047	1,980	1,994	-38	-1.87	37,000	-
[386A]	25/10/02	2,039	2,074	2,020	2,032	-3	-0.15	16,800	-
[386A]	25/10/01	2,097	2,105	2,028	2,035	-70	-3.33	25,000	-
[386A]	25/09/30	2,163	2,163	2,090	2,105	-35	-1.64	14,700	-
[386A]	25/09/29	2,162	2,162	2,131	2,140	-11	-0.51	9,300	-
[386A]	25/09/26	2,157	2,163	2,132	2,151	-9	-0.42	8,200	-
[386A]	25/09/25	2,187	2,194	2,156	2,160	-31	-1.41	8,600	-
[386A]	25/09/24	2,218	2,218	2,160	2,191	-5	-0.23	27,000	-
[386A]	25/09/22	2,205	2,220	2,185	2,196	+28	+1.29	10,800	-
[386A]	25/09/19	2,175	2,210	2,152	2,168	+3	+0.14	20,600	-
[386A]	25/09/18	2,175	2,193	2,163	2,165	-10	-0.46	6,100	-
[386A]	25/09/17	2,197	2,220	2,174	2,175	-22	-1.00	6,600	-
[386A]	25/09/16	2,135	2,232	2,135	2,197	+72	+3.39	26,300	-
[386A]	25/09/12	2,130	2,179	2,121	2,125	-4	-0.19	20,000	-
[386A]	25/09/11	2,224	2,225	2,126	2,129	-95	-4.27	36,300	-
[386A]	25/09/10	2,243	2,243	2,212	2,224	-20	-0.89	24,700	-
[386A]	25/09/09	2,263	2,307	2,243	2,244	-5	-0.22	12,800	-
[386A]	25/09/08	2,289	2,289	2,246	2,249	-39	-1.70	10,500	-
[386A]	25/09/05	2,239	2,293	2,230	2,288	+58	+2.60	14,000	-