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
[421A]	26/10/29	3,955	3,955	3,755	3,810	-110.0	-2.81	61,600	32,164,782,080
[421A]	26/10/28	4,040	4,080	3,900	3,920	-50.0	-1.26	26,900	33,093,423,104
[421A]	26/10/27	4,010	4,125	3,955	3,970	-50.0	-1.24	30,700	33,515,534,336
[421A]	26/10/26	4,030	4,045	3,855	4,020	0	+0.00	42,400	33,937,643,520
[421A]	26/10/23	4,145	4,170	3,920	4,020	-265.0	-6.18	107,000	33,937,643,520
[421A]	26/10/22	4,405	4,590	4,225	4,285	-145.0	-3.27	44,800	36,174,827,520
[421A]	26/10/21	4,350	4,480	4,270	4,430	+150.0	+3.50	44,100	37,398,945,792
[421A]	26/10/20	4,575	4,575	4,200	4,280	-225.0	-4.99	78,000	36,132,614,144
[421A]	26/10/19	4,280	4,585	4,265	4,505	+190.0	+4.40	87,800	38,032,109,568
[421A]	26/10/16	4,025	4,315	3,980	4,315	+385.0	+9.80	61,800	36,428,091,392
[421A]	26/10/15	3,850	4,035	3,825	3,930	-30.0	-0.76	57,500	33,177,845,760
[421A]	26/10/14	4,215	4,215	3,880	3,960	-245.0	-5.83	52,200	33,431,111,680
[421A]	26/10/13	4,300	4,420	4,150	4,205	-180.0	-4.10	48,200	35,499,450,368
[421A]	26/10/09	4,040	4,385	4,000	4,385	+285.0	+6.95	45,900	37,019,045,888
[421A]	26/10/08	4,185	4,245	4,100	4,100	-40.0	-0.97	33,900	34,613,018,624
[421A]	26/10/07	4,060	4,190	4,030	4,140	+105.0	+2.60	45,400	34,950,709,248
[421A]	26/10/06	3,975	4,075	3,965	4,035	+90.0	+2.28	43,300	34,064,277,504
[421A]	26/10/05	3,800	3,960	3,785	3,945	+110.0	+2.87	35,900	33,304,479,744
[421A]	26/10/02	3,845	3,910	3,820	3,835	-25.0	-0.65	18,000	32,375,836,672
[421A]	26/10/01	3,935	3,935	3,835	3,860	-50.0	-1.28	24,000	32,586,891,264
[421A]	26/09/30	3,985	4,030	3,850	3,910	-30.0	-0.76	34,800	33,009,002,496
[421A]	26/09/29	3,975	3,995	3,895	3,940	-20.0	-0.51	24,500	33,262,268,416
[421A]	26/09/28	3,905	4,000	3,835	3,960	+35.0	+0.89	39,100	33,431,111,680
[421A]	26/09/25	4,000	4,035	3,885	3,925	-60.0	-1.51	41,900	33,135,634,432
[421A]	26/09/24	3,780	4,010	3,770	3,985	+205.0	+5.42	100,900	33,642,166,272
[421A]	26/09/18	3,745	3,820	3,695	3,780	+35.0	+0.93	31,500	31,911,516,160
[421A]	26/09/17	3,685	3,760	3,680	3,745	+65.0	+1.77	17,800	31,616,038,912
[421A]	26/09/16	3,765	3,785	3,640	3,680	-130.0	-3.41	32,700	31,067,295,744
[421A]	26/09/15	3,710	3,850	3,675	3,810	+145.0	+3.96	53,800	32,164,782,080
[421A]	26/09/14	3,435	3,665	3,435	3,665	+160.0	+4.56	53,400	30,940,663,808
[421A]	26/09/11	3,565	3,590	3,445	3,505	-200.0	-5.40	131,500	29,589,911,552
[421A]	26/09/10	3,650	3,770	3,630	3,705	+35.0	+0.95	47,600	31,278,350,336
[421A]	26/09/09	3,765	3,765	3,670	3,670	-145.0	-3.80	58,200	30,982,873,088
[421A]	26/09/08	3,835	3,900	3,775	3,815	-60.0	-1.55	45,700	32,206,993,408
[421A]	26/09/07	4,000	4,000	3,820	3,875	-125.0	-3.12	65,600	32,713,525,248
[421A]	26/09/04	3,835	4,050	3,835	4,000	+215.0	+5.68	67,700	33,768,800,256
[421A]	26/09/03	3,945	3,980	3,775	3,785	-160.0	-4.06	83,600	31,953,727,488
[421A]	26/09/02	4,035	4,060	3,875	3,945	-200.0	-4.83	98,500	33,304,479,744
[421A]	26/09/01	4,425	4,425	4,065	4,145	-245.0	-5.58	116,100	34,992,918,528
[421A]	26/08/31	4,320	4,450	4,230	4,390	+70.0	+1.62	106,900	37,061,259,264
[421A]	26/08/28	3,910	4,400	3,900	4,320	+420.0	+10.77	135,600	36,470,304,768
[421A]	26/08/27	3,850	3,930	3,845	3,900	+50.0	+1.30	30,300	32,924,579,840
[421A]	26/08/26	3,880	3,940	3,840	3,850	-30.0	-0.77	41,300	32,502,470,656
[421A]	26/08/25	3,985	3,985	3,850	3,880	-65.0	-1.65	61,300	32,755,736,576
[421A]	26/08/24	4,055	4,145	3,905	3,945	-180.0	-4.36	56,800	33,304,479,744
[421A]	26/08/21	4,050	4,160	4,025	4,125	-65.0	-1.55	84,500	34,824,073,216
[421A]	26/08/20	3,960	4,255	3,900	4,190	+365.0	+9.54	139,900	35,372,818,432
[421A]	26/08/19	3,735	4,010	3,650	3,825	+20.0	+0.53	106,200	32,291,414,016
[421A]	26/08/18	3,975	4,050	3,765	3,805	-215.0	-5.35	100,800	32,122,570,752
[421A]	26/08/17	4,040	4,080	3,850	4,020	+120.0	+3.08	144,000	33,937,643,520
[421A]	26/08/14	3,660	3,945	3,600	3,900	+250.0	+6.85	139,900	32,924,579,840
[421A]	26/08/13	3,385	3,730	3,140	3,650	+195.0	+5.64	472,200	30,814,029,824
[421A]	26/08/12	3,450	3,540	3,405	3,455	+30.0	+0.88	187,800	29,167,800,320
[421A]	26/08/10	3,560	3,580	3,395	3,425	+5.0	+0.15	54,800	28,914,534,400
[421A]	26/08/07	3,570	3,570	3,375	3,420	-90.0	-2.56	35,400	28,872,323,072
[421A]	26/08/06	3,590	3,590	3,485	3,510	-75.0	-2.09	19,100	29,632,122,880
[421A]	26/08/05	3,520	3,650	3,500	3,585	+90.0	+2.58	61,100	30,265,286,656
[421A]	26/08/04	3,475	3,575	3,430	3,495	+50.0	+1.45	23,300	29,505,488,896
[421A]	26/08/03	3,430	3,495	3,400	3,445	+15.0	+0.44	28,100	29,083,379,712
[421A]	26/07/31	3,610	3,645	3,420	3,430	-145.0	-4.06	49,900	28,956,745,728
[421A]	26/07/30	3,525	3,600	3,385	3,575	-10.0	-0.28	74,200	30,180,864,000
[421A]	26/07/29	3,730	3,745	3,565	3,585	-100.0	-2.71	67,800	30,265,286,656
[421A]	26/07/28	3,815	3,895	3,640	3,685	-200.0	-5.15	61,300	31,109,507,072
[421A]	26/07/27	3,815	3,930	3,755	3,885	+70.0	+1.83	23,700	32,797,947,904
[421A]	26/07/24	3,850	3,860	3,700	3,815	-175.0	-4.39	37,300	32,206,993,408
[421A]	26/07/23	3,875	3,990	3,810	3,990	+85.0	+2.18	39,000	33,684,377,600
[421A]	26/07/22	4,125	4,125	3,870	3,905	-195.0	-4.76	66,700	32,966,791,168
[421A]	26/07/21	4,075	4,135	4,005	4,100	+85.0	+2.12	29,200	34,613,018,624
[421A]	26/07/17	4,090	4,110	3,920	4,015	-145	-3.49	52,200	-
[421A]	26/07/16	4,120	4,190	4,080	4,160	+55	+1.34	33,200	-
[421A]	26/07/15	4,290	4,300	4,075	4,105	-45	-1.08	49,400	-
[421A]	26/07/14	4,120	4,235	4,020	4,150	+65	+1.59	57,100	-
[421A]	26/07/13	4,025	4,200	4,005	4,085	+130	+3.29	86,000	-
[421A]	26/07/10	4,095	4,120	3,950	3,955	-25	-0.63	43,600	-
[421A]	26/07/09	3,880	4,015	3,790	3,980	+100	+2.58	35,500	-
[421A]	26/07/08	3,750	3,915	3,740	3,880	+70	+1.84	30,600	-
[421A]	26/07/07	3,950	3,990	3,755	3,810	-80	-2.06	48,900	-
[421A]	26/07/06	3,725	3,890	3,725	3,890	+165	+4.43	43,600	-
[421A]	26/07/03	3,900	3,950	3,655	3,725	-115	-2.99	72,000	-
[421A]	26/07/02	3,900	3,955	3,775	3,840	+200	+5.49	78,900	-
[421A]	26/07/01	3,600	3,655	3,540	3,640	+110	+3.12	47,500	-
[421A]	26/06/30	3,350	3,535	3,315	3,530	+190	+5.69	52,500	-
[421A]	26/06/29	3,375	3,450	3,290	3,340	+165	+5.20	29,600	-
[421A]	26/06/26	3,175	3,260	3,155	3,175	-25	-0.78	33,100	-
[421A]	26/06/25	3,175	3,230	3,145	3,200	-10	-0.31	14,500	-
[421A]	26/06/24	3,230	3,300	3,150	3,210	-60	-1.83	20,800	-
[421A]	26/06/23	3,395	3,395	3,240	3,270	-75	-2.24	15,600	-
[421A]	26/06/22	3,215	3,370	3,165	3,345	+120	+3.72	41,300	-
[421A]	26/06/19	3,265	3,265	3,120	3,225	-95	-2.86	67,600	-
[421A]	26/06/18	3,200	3,365	3,155	3,320	+160	+5.06	68,800	-
[421A]	26/06/17	3,210	3,275	3,155	3,160	+10	+0.32	46,200	-
[421A]	26/06/16	3,235	3,245	3,020	3,150	-65	-2.02	118,000	-
[421A]	26/06/15	3,400	3,400	3,210	3,215	-95	-2.87	70,400	-
[421A]	26/06/12	3,410	3,560	3,210	3,310	-100	-2.93	110,500	-
[421A]	26/06/11	3,310	3,505	3,220	3,410	+25	+0.74	95,400	-
[421A]	26/06/10	3,170	3,415	3,135	3,385	+145	+4.48	86,400	-
[421A]	26/06/09	3,215	3,325	3,155	3,240	+90	+2.86	86,700	-
[421A]	26/06/08	3,050	3,200	3,040	3,150	+30	+0.96	90,300	-
[421A]	26/06/05	2,985	3,145	2,930	3,120	+139	+4.66	73,400	-
[421A]	26/06/04	2,800	3,035	2,781	2,981	+154	+5.45	86,300	-
[421A]	26/06/03	2,810	2,861	2,756	2,827	+17	+0.60	47,700	-
[421A]	26/06/02	2,966	3,010	2,775	2,810	-147	-4.97	122,100	-
[421A]	26/06/01	2,892	2,974	2,791	2,957	+115	+4.05	72,300	-
[421A]	26/05/29	2,830	2,943	2,805	2,842	+12	+0.42	71,300	-
[421A]	26/05/28	2,705	2,850	2,673	2,830	+96	+3.51	181,700	-
[421A]	26/05/27	2,636	2,734	2,544	2,734	+100	+3.80	79,600	-
[421A]	26/05/26	2,682	2,715	2,616	2,634	-62	-2.30	72,900	-
[421A]	26/05/25	2,570	2,747	2,570	2,696	+226	+9.15	105,500	-
[421A]	26/05/22	2,448	2,470	2,361	2,470	+22.0	+0.90	53,900	-
[421A]	26/05/21	2,400	2,462	2,358	2,448	+93.0	+3.95	56,500	-
[421A]	26/05/20	2,526	2,526	2,302	2,355	-213.0	-8.29	151,300	-
[421A]	26/05/19	2,537	2,612	2,482	2,568	+98.0	+3.97	109,600	-
[421A]	26/05/18	2,474	2,505	2,385	2,470	+46.0	+1.90	81,100	-
[421A]	26/05/15	2,613	2,617	2,382	2,424	-139.0	-5.42	153,500	-
[421A]	26/05/14	2,779	2,779	2,529	2,563	+284.0	+12.46	599,100	-
[421A]	26/05/13	2,342	2,351	2,256	2,279	-72	-3.06	52,000	-
[421A]	26/05/12	2,394	2,459	2,342	2,351	-22	-0.93	65,300	-
[421A]	26/05/11	2,320	2,382	2,320	2,373	+69	+2.99	36,700	-
[421A]	26/05/08	2,139	2,376	2,100	2,304	+165	+7.71	66,000	-
[421A]	26/05/07	2,160	2,201	2,091	2,139	+20	+0.94	29,100	-
[421A]	26/05/01	2,132	2,137	2,076	2,119	+28	+1.34	37,300	-
[421A]	26/04/30	2,129	2,136	2,091	2,091	-74	-3.42	21,000	-
[421A]	26/04/28	2,100	2,165	2,100	2,165	+55	+2.61	29,100	-
[421A]	26/04/27	2,102	2,148	2,080	2,110	-4	-0.19	43,200	-
[421A]	26/04/24	2,157	2,160	2,065	2,114	-56	-2.58	57,800	-
[421A]	26/04/23	2,233	2,244	2,147	2,170	-56	-2.52	37,000	-
[421A]	26/04/22	2,315	2,344	2,226	2,226	-113	-4.83	24,100	-
[421A]	26/04/21	2,325	2,390	2,325	2,339	+19	+0.82	14,000	-
[421A]	26/04/20	2,411	2,420	2,320	2,320	-70	-2.93	28,200	-
[421A]	26/04/17	2,350	2,467	2,350	2,390	+51	+2.18	46,800	-
[421A]	26/04/16	2,281	2,417	2,281	2,339	+37	+1.61	39,900	-
[421A]	26/04/15	2,219	2,330	2,219	2,302	+107	+4.87	46,000	-
[421A]	26/04/14	2,199	2,240	2,157	2,195	+46	+2.14	23,900	-
[421A]	26/04/13	2,136	2,164	2,122	2,149	-4	-0.19	12,600	-
[421A]	26/04/10	2,248	2,248	2,138	2,153	-57	-2.58	23,000	-
[421A]	26/04/09	2,256	2,279	2,184	2,210	-66	-2.90	23,100	-
[421A]	26/04/08	2,212	2,277	2,174	2,276	+114	+5.27	46,600	-
[421A]	26/04/07	2,145	2,210	2,145	2,162	+34	+1.60	31,500	-
[421A]	26/04/06	2,099	2,147	2,099	2,128	+53	+2.55	16,400	-
[421A]	26/04/03	2,122	2,159	2,066	2,075	-41	-1.94	15,900	-
[421A]	26/04/02	2,121	2,205	2,081	2,116	+25	+1.20	49,400	-
[421A]	26/04/01	2,029	2,122	2,029	2,091	+102	+5.13	33,900	-
[421A]	26/03/31	1,970	2,068	1,946	1,989	+18	+0.91	50,000	-
[421A]	26/03/30	2,021	2,021	1,948	1,971	-131	-6.23	99,200	-
[421A]	26/03/27	2,020	2,124	1,997	2,102	+33	+1.59	43,200	-
[421A]	26/03/26	2,068	2,100	2,036	2,069	+1	+0.05	58,200	-
[421A]	26/03/25	2,031	2,098	2,020	2,068	+43	+2.12	110,500	-
[421A]	26/03/24	2,010	2,095	1,980	2,025	+95	+4.92	82,300	-
[421A]	26/03/23	2,003	2,040	1,927	1,930	-157	-7.52	90,300	-
[421A]	26/03/19	2,136	2,181	2,072	2,087	-114	-5.18	61,000	-
[421A]	26/03/18	2,179	2,237	2,168	2,201	+46	+2.13	31,900	-
[421A]	26/03/17	2,230	2,238	2,137	2,155	-40	-1.82	30,700	-
[421A]	26/03/16	2,187	2,222	2,157	2,195	+8	+0.37	36,700	-
[421A]	26/03/13	2,135	2,196	2,105	2,187	+12	+0.55	42,800	-
[421A]	26/03/12	2,322	2,322	2,151	2,175	-192	-8.11	71,700	-
[421A]	26/03/11	2,420	2,420	2,322	2,367	-68	-2.79	85,400	-
[421A]	26/03/10	2,290	2,435	2,290	2,435	+195	+8.71	73,100	-
[421A]	26/03/09	2,199	2,261	2,146	2,240	-59	-2.57	73,100	-
[421A]	26/03/06	2,093	2,299	2,093	2,299	+188	+8.91	77,800	-
[421A]	26/03/05	2,019	2,151	2,019	2,111	+172	+8.87	90,300	-
[421A]	26/03/04	1,960	1,996	1,891	1,939	-65	-3.24	116,600	-
[421A]	26/03/03	2,130	2,198	2,004	2,004	-126	-5.92	67,100	-
[421A]	26/03/02	2,062	2,145	2,051	2,130	-20	-0.93	57,200	-
[421A]	26/02/27	1,990	2,180	1,990	2,150	+240	+12.57	153,800	-
[421A]	26/02/26	1,910	1,950	1,881	1,910	+23	+1.22	60,200	-
[421A]	26/02/25	1,865	1,918	1,854	1,887	+22	+1.18	37,200	-
[421A]	26/02/24	1,996	2,021	1,851	1,865	-132	-6.61	150,600	-
[421A]	26/02/20	1,960	2,049	1,951	1,997	+77	+4.01	164,800	-
[421A]	26/02/19	1,893	1,934	1,867	1,920	+31	+1.64	71,100	-
[421A]	26/02/18	1,861	1,950	1,812	1,889	+108	+6.06	169,100	-
[421A]	26/02/17	2,003	2,003	1,758	1,781	-238	-11.79	581,900	-
[421A]	26/02/16	2,019	2,019	2,019	2,019	-500	-19.85	134,500	-
[421A]	26/02/13	2,652	2,709	2,461	2,519	-89	-3.41	111,300	-
[421A]	26/02/12	2,514	2,610	2,490	2,608	+44	+1.72	32,600	-
[421A]	26/02/10	2,464	2,564	2,443	2,564	+110	+4.48	26,500	-
[421A]	26/02/09	2,498	2,498	2,413	2,454	0	0.00	31,400	-
[421A]	26/02/06	2,546	2,587	2,447	2,454	-102	-3.99	67,400	-
[421A]	26/02/05	2,620	2,624	2,485	2,556	-59	-2.26	64,500	-
[421A]	26/02/04	2,821	2,843	2,550	2,615	-203	-7.20	122,900	-
[421A]	26/02/03	2,850	2,855	2,781	2,818	+16	+0.57	18,600	-
[421A]	26/02/02	2,728	2,937	2,720	2,802	+124	+4.63	61,300	-
[421A]	26/01/30	2,673	2,736	2,662	2,678	+8	+0.30	31,500	-
[421A]	26/01/29	2,703	2,727	2,621	2,670	-45	-1.66	48,200	-
[421A]	26/01/28	2,850	2,850	2,700	2,715	-108	-3.83	29,800	-
[421A]	26/01/27	2,954	2,961	2,823	2,823	-131	-4.43	20,400	-
[421A]	26/01/26	2,876	2,973	2,851	2,954	+103	+3.61	50,700	-
[421A]	26/01/23	2,871	2,907	2,830	2,851	-34	-1.18	12,700	-
[421A]	26/01/22	2,928	3,015	2,880	2,885	-83	-2.80	18,900	-
[421A]	26/01/21	2,906	3,075	2,898	2,968	+12	+0.41	37,300	-
[421A]	26/01/20	2,940	3,025	2,920	2,956	-18	-0.61	25,100	-
[421A]	26/01/19	2,885	2,980	2,884	2,974	+81	+2.80	31,200	-
[421A]	26/01/16	2,755	2,893	2,755	2,893	+138	+5.01	43,300	-
[421A]	26/01/15	2,690	2,800	2,690	2,755	+15	+0.55	15,300	-
[421A]	26/01/14	2,771	2,808	2,673	2,740	-53	-1.90	36,100	-
[421A]	26/01/13	2,860	2,882	2,750	2,793	-61	-2.14	34,700	-
[421A]	26/01/09	2,852	2,889	2,835	2,854	-26	-0.90	13,500	-
[421A]	26/01/08	2,895	2,930	2,875	2,880	-43	-1.47	19,000	-
[421A]	26/01/07	2,874	2,950	2,874	2,923	+20	+0.69	17,300	-
[421A]	26/01/06	2,815	2,904	2,810	2,903	+79	+2.80	28,600	-
[421A]	26/01/05	3,050	3,100	2,816	2,824	-226	-7.41	64,800	-
[421A]	25/12/30	2,974	3,055	2,918	3,050	+25	+0.83	32,200	-
[421A]	25/12/29	3,060	3,080	2,984	3,025	-10	-0.33	25,500	-
[421A]	25/12/26	3,125	3,125	3,000	3,035	-90	-2.88	66,100	-
[421A]	25/12/25	3,045	3,150	3,040	3,125	+115	+3.82	48,600	-
[421A]	25/12/24	2,956	3,085	2,953	3,010	+34	+1.14	22,500	-
[421A]	25/12/23	3,000	3,070	2,950	2,976	+24	+0.81	25,500	-
[421A]	25/12/22	2,994	3,095	2,916	2,952	-22	-0.74	52,100	-
[421A]	25/12/19	2,889	2,995	2,889	2,974	+68	+2.34	23,000	-
[421A]	25/12/18	2,880	2,949	2,820	2,906	-24	-0.82	38,500	-
[421A]	25/12/17	2,850	2,965	2,831	2,930	+180	+6.55	74,800	-
[421A]	25/12/16	2,787	2,810	2,696	2,750	-60	-2.14	42,500	-
[421A]	25/12/15	2,705	2,876	2,670	2,810	+66	+2.41	51,600	-
[421A]	25/12/12	2,692	2,749	2,643	2,744	+54	+2.01	84,300	-
[421A]	25/12/11	2,878	2,904	2,656	2,690	-233	-7.97	206,600	-
[421A]	25/12/10	2,925	2,989	2,861	2,923	+6	+0.21	63,000	-
[421A]	25/12/09	3,100	3,125	2,901	2,917	-123	-4.05	98,100	-
[421A]	25/12/08	3,180	3,200	3,035	3,040	-210	-6.46	78,400	-
[421A]	25/12/05	3,220	3,280	3,160	3,250	+100	+3.17	24,000	-
[421A]	25/12/04	3,295	3,370	3,065	3,150	-145	-4.40	101,300	-
[421A]	25/12/03	3,400	3,460	3,295	3,295	-155	-4.49	60,400	-
[421A]	25/12/02	3,450	3,590	3,370	3,450	-15	-0.43	66,400	-
[421A]	25/12/01	3,520	3,615	3,465	3,465	-55	-1.56	97,500	-
[421A]	25/11/28	3,245	3,530	3,180	3,520	+300	+9.32	107,700	-
[421A]	25/11/27	3,235	3,300	3,145	3,220	-15	-0.46	37,900	-
[421A]	25/11/26	3,260	3,275	3,115	3,235	-65	-1.97	44,400	-
[421A]	25/11/25	3,105	3,330	3,100	3,300	+265	+8.73	75,400	-
[421A]	25/11/21	3,000	3,150	2,913	3,035	-90	-2.88	100,000	-
[421A]	25/11/20	3,420	3,430	2,975	3,125	-275	-8.09	119,700	-
[421A]	25/11/19	3,470	3,560	3,315	3,400	-130	-3.68	87,200	-
[421A]	25/11/18	3,340	3,635	3,200	3,530	+165	+4.90	105,800	-
[421A]	25/11/17	3,450	3,560	3,225	3,365	-85	-2.46	110,800	-
[421A]	25/11/14	3,295	3,580	3,165	3,450	+190	+5.83	358,900	-
[421A]	25/11/13	3,260	3,260	3,260	3,260	+502	+18.20	18,100	-
[421A]	25/11/12	2,729	2,780	2,691	2,758	+75	+2.80	39,600	-
[421A]	25/11/11	2,750	2,750	2,679	2,683	-65	-2.37	29,200	-
[421A]	25/11/10	2,697	2,780	2,697	2,748	+146	+5.61	40,300	-
[421A]	25/11/07	2,581	2,660	2,564	2,602	-31	-1.18	37,400	-
[421A]	25/11/06	2,635	2,670	2,598	2,633	-2	-0.08	16,100	-
[421A]	25/11/05	2,638	2,638	2,516	2,635	-47	-1.75	38,400	-
[421A]	25/11/04	2,702	2,744	2,680	2,682	-51	-1.87	29,600	-
[421A]	25/10/31	2,758	2,825	2,692	2,733	-33	-1.19	26,200	-
[421A]	25/10/30	2,642	2,770	2,610	2,766	+115	+4.34	23,000	-
[421A]	25/10/29	2,841	2,876	2,619	2,651	-193	-6.79	66,100	-
[421A]	25/10/28	3,070	3,070	2,806	2,844	-147	-4.91	85,600	-
[421A]	25/10/27	2,878	3,100	2,878	2,991	+154	+5.43	95,500	-
[421A]	25/10/24	2,936	2,943	2,766	2,837	-53	-1.83	28,400	-
[421A]	25/10/23	2,961	2,966	2,809	2,890	-78	-2.63	42,400	-
[421A]	25/10/22	2,789	2,976	2,750	2,968	+137	+4.84	59,300	-
[421A]	25/10/21	2,779	2,888	2,727	2,831	+83	+3.02	34,800	-
[421A]	25/10/20	2,836	2,934	2,716	2,748	-138	-4.78	51,600	-
[421A]	25/10/17	2,610	2,906	2,391	2,886	+266	+10.15	232,900	-
[421A]	25/10/16	2,829	2,829	2,580	2,620	-192	-6.83	62,600	-
[421A]	25/10/15	2,740	2,850	2,724	2,812	+97	+3.57	40,000	-
[421A]	25/10/14	2,748	2,841	2,571	2,715	-133	-4.67	141,900	-
[421A]	25/10/10	2,766	3,000	2,720	2,848	+41	+1.46	197,700	-
[421A]	25/10/09	2,677	2,900	2,575	2,807	+107	+3.96	348,700	-
[421A]	25/10/08	2,500	2,740	2,496	2,700	+150	+5.88	258,500	-
[421A]	25/10/07	2,520	2,565	2,310	2,550	+30	+1.19	658,800	-
[421A]	25/10/06	2,502	2,735	2,491	2,520	－	－	3,098,000	-