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
[429A]	26/10/29	3,280	3,285	3,185	3,245	-15.0	-0.46	1,661,200	322,409,791,488
[429A]	26/10/28	3,225	3,265	3,155	3,260	+150.0	+4.82	580,300	323,900,112,896
[429A]	26/10/27	3,130	3,170	3,090	3,110	+65.0	+2.13	512,700	308,996,734,976
[429A]	26/10/26	3,100	3,140	3,035	3,045	-105.0	-3.33	517,300	302,538,620,928
[429A]	26/10/23	3,045	3,160	2,987	3,150	-35.0	-1.10	948,500	312,970,969,088
[429A]	26/10/22	3,380	3,385	3,145	3,185	-205.0	-6.05	708,900	316,448,440,320
[429A]	26/10/21	3,455	3,455	3,340	3,390	+5.0	+0.15	879,900	336,816,373,760
[429A]	26/10/20	3,430	3,450	3,370	3,385	-70.0	-2.03	450,100	336,319,610,880
[429A]	26/10/19	3,255	3,470	3,255	3,455	+30.0	+0.88	497,900	343,274,520,576
[429A]	26/10/16	3,485	3,485	3,375	3,425	+10.0	+0.29	495,900	340,293,844,992
[429A]	26/10/15	3,640	3,655	3,415	3,415	-345.0	-9.18	1,199,300	339,300,286,464
[429A]	26/10/14	3,750	3,810	3,705	3,760	0	+0.00	409,100	373,578,039,296
[429A]	26/10/13	3,785	3,810	3,725	3,760	-95.0	-2.46	424,500	373,578,039,296
[429A]	26/10/09	3,730	3,870	3,730	3,855	+55.0	+1.45	381,100	383,016,861,696
[429A]	26/10/08	3,815	3,875	3,770	3,800	-175.0	-4.40	897,200	377,552,273,408
[429A]	26/10/07	4,025	4,055	3,900	3,975	-90.0	-2.21	430,900	394,939,564,032
[429A]	26/10/06	3,970	4,120	3,950	4,065	+115.0	+2.91	808,700	403,881,590,784
[429A]	26/10/05	4,005	4,015	3,895	3,950	+80.0	+2.07	547,100	392,455,651,328
[429A]	26/10/02	3,930	3,965	3,825	3,870	-105.0	-2.64	422,600	384,507,183,104
[429A]	26/10/01	3,925	3,985	3,905	3,975	+115.0	+2.98	447,500	394,939,564,032
[429A]	26/09/30	3,930	3,945	3,835	3,860	-10.0	-0.26	684,100	383,513,624,576
[429A]	26/09/29	3,895	3,980	3,835	3,870	-50.0	-1.28	412,000	384,507,183,104
[429A]	26/09/28	3,900	3,950	3,855	3,920	+40.0	+1.03	444,500	389,474,975,744
[429A]	26/09/25	3,830	3,915	3,790	3,880	+45.0	+1.17	331,100	385,500,741,632
[429A]	26/09/24	3,865	3,905	3,820	3,835	+65.0	+1.72	526,400	381,029,744,640
[429A]	26/09/18	3,685	3,785	3,685	3,770	+90.0	+2.45	565,600	374,571,597,824
[429A]	26/09/17	3,720	3,720	3,635	3,680	+10.0	+0.27	362,600	365,629,571,072
[429A]	26/09/16	3,655	3,675	3,595	3,670	+5.0	+0.14	386,400	364,636,012,544
[429A]	26/09/15	3,605	3,665	3,565	3,665	-40.0	-1.08	886,800	364,139,249,664
[429A]	26/09/14	3,685	3,740	3,610	3,705	-35.0	-0.94	444,500	368,113,483,776
[429A]	26/09/11	3,760	3,800	3,695	3,740	-205.0	-5.20	676,900	371,590,922,240
[429A]	26/09/10	3,860	3,960	3,800	3,945	+135.0	+3.54	622,800	391,958,888,448
[429A]	26/09/09	3,805	3,895	3,780	3,810	+55.0	+1.46	449,100	378,545,831,936
[429A]	26/09/08	3,955	4,035	3,755	3,755	-220.0	-5.53	593,700	373,081,276,416
[429A]	26/09/07	3,840	4,010	3,825	3,975	+265.0	+7.14	881,800	394,939,564,032
[429A]	26/09/04	3,740	3,810	3,690	3,710	-80.0	-2.11	476,600	368,610,246,656
[429A]	26/09/03	3,620	3,815	3,575	3,790	+240.0	+6.76	969,800	376,558,714,880
[429A]	26/09/02	3,600	3,640	3,550	3,550	-175.0	-4.70	794,100	352,713,310,208
[429A]	26/09/01	3,700	3,740	3,620	3,725	-35.0	-0.93	668,400	370,100,600,832
[429A]	26/08/31	3,685	3,775	3,645	3,760	+20.0	+0.53	452,200	373,578,039,296
[429A]	26/08/28	3,750	3,835	3,725	3,740	-5.0	-0.13	533,100	371,590,922,240
[429A]	26/08/27	3,750	3,835	3,720	3,745	+100.0	+2.74	806,100	372,087,717,888
[429A]	26/08/26	3,670	3,690	3,615	3,645	-95.0	-2.54	551,400	362,152,132,608
[429A]	26/08/25	3,645	3,740	3,575	3,740	+30.0	+0.81	617,700	371,590,922,240
[429A]	26/08/24	3,665	3,775	3,650	3,710	+80.0	+2.20	743,900	368,610,246,656
[429A]	26/08/21	3,550	3,630	3,490	3,630	+25.0	+0.69	699,300	360,661,778,432
[429A]	26/08/20	3,595	3,675	3,530	3,605	+35.0	+0.98	655,200	358,177,898,496
[429A]	26/08/19	3,705	3,715	3,565	3,570	-275.0	-7.15	1,030,900	354,700,427,264
[429A]	26/08/18	4,000	4,025	3,815	3,845	-50.0	-1.28	595,600	382,023,303,168
[429A]	26/08/17	3,895	3,930	3,855	3,895	+55.0	+1.43	399,500	386,991,095,808
[429A]	26/08/14	3,990	4,030	3,800	3,840	-10.0	-0.26	741,700	381,526,507,520
[429A]	26/08/13	3,920	3,970	3,850	3,850	-20.0	-0.52	728,300	382,520,066,048
[429A]	26/08/12	3,810	3,910	3,765	3,870	+105.0	+2.79	1,051,500	384,507,183,104
[429A]	26/08/10	3,735	3,835	3,600	3,765	+95.0	+2.59	1,528,700	374,074,834,944
[429A]	26/08/07	3,735	3,735	3,595	3,670	-625.0	-14.55	3,543,900	364,609,437,696
[429A]	26/08/06	4,350	4,420	4,240	4,295	-20.0	-0.46	1,295,300	426,702,340,096
[429A]	26/08/05	4,210	4,380	4,155	4,315	+260.0	+6.41	956,300	428,689,326,080
[429A]	26/08/04	4,055	4,120	4,000	4,055	+45.0	+1.12	602,400	402,858,672,128
[429A]	26/08/03	3,865	4,070	3,840	4,010	+75.0	+1.91	890,500	398,387,970,048
[429A]	26/07/31	3,905	4,030	3,740	3,935	+300.0	+8.25	1,451,100	390,936,821,760
[429A]	26/07/30	3,615	3,720	3,560	3,635	+90.0	+2.54	925,600	361,132,261,376
[429A]	26/07/29	3,770	3,800	3,395	3,545	-240.0	-6.34	1,751,700	352,190,857,216
[429A]	26/07/28	4,090	4,115	3,740	3,785	-505.0	-11.77	1,627,700	376,034,557,952
[429A]	26/07/27	4,120	4,380	4,090	4,290	+185.0	+4.51	1,119,100	426,205,609,984
[429A]	26/07/24	4,215	4,250	4,040	4,105	-180.0	-4.20	914,800	407,826,104,320
[429A]	26/07/23	4,015	4,395	4,010	4,285	+525.0	+13.96	2,778,700	425,708,847,104
[429A]	26/07/22	3,850	3,920	3,725	3,760	+110.0	+3.01	1,135,300	373,550,841,856
[429A]	26/07/21	3,675	3,715	3,560	3,650	+95.0	+2.67	1,172,700	362,622,484,480
[429A]	26/07/17	3,700	3,710	3,470	3,555	-345	-8.85	1,578,800	-
[429A]	26/07/16	4,050	4,070	3,835	3,900	-260	-6.25	1,009,800	-
[429A]	26/07/15	4,125	4,220	4,030	4,160	+60	+1.46	715,000	-
[429A]	26/07/14	4,100	4,160	4,025	4,100	-70	-1.68	543,200	-
[429A]	26/07/13	4,310	4,395	4,130	4,170	-155	-3.58	807,900	-
[429A]	26/07/10	4,385	4,445	4,270	4,325	+25	+0.58	762,100	-
[429A]	26/07/09	4,350	4,380	4,225	4,300	+60	+1.42	711,300	-
[429A]	26/07/08	4,380	4,465	4,190	4,240	-230	-5.15	1,229,200	-
[429A]	26/07/07	4,450	4,620	4,395	4,470	-80	-1.76	959,300	-
[429A]	26/07/06	4,845	4,920	4,490	4,550	-225	-4.71	1,367,900	-
[429A]	26/07/03	4,300	4,800	4,290	4,775	+120	+2.58	1,467,100	-
[429A]	26/07/02	4,465	4,755	4,315	4,655	-90	-1.90	1,558,800	-
[429A]	26/07/01	4,370	4,810	4,300	4,745	+415	+9.58	1,671,200	-
[429A]	26/06/30	4,385	4,435	4,235	4,330	+15	+0.35	682,200	-
[429A]	26/06/29	4,235	4,325	4,155	4,315	+150	+3.60	862,100	-
[429A]	26/06/26	4,365	4,425	4,090	4,165	-290	-6.51	856,500	-
[429A]	26/06/25	4,510	4,635	4,380	4,455	+105	+2.41	634,100	-
[429A]	26/06/24	4,325	4,570	4,285	4,350	-45	-1.02	807,100	-
[429A]	26/06/23	4,545	4,720	4,385	4,395	-145	-3.19	1,466,900	-
[429A]	26/06/22	4,325	4,620	4,260	4,540	+235	+5.46	1,015,500	-
[429A]	26/06/19	4,300	4,405	4,180	4,305	+20	+0.47	3,110,400	-
[429A]	26/06/18	4,250	4,395	4,240	4,285	+70	+1.66	683,900	-
[429A]	26/06/17	4,125	4,320	4,105	4,215	+20	+0.48	580,500	-
[429A]	26/06/16	4,140	4,335	4,045	4,195	+125	+3.07	1,035,800	-
[429A]	26/06/15	3,960	4,120	3,890	4,070	+390	+10.60	1,112,000	-
[429A]	26/06/12	3,900	3,975	3,635	3,680	+60	+1.66	1,019,900	-
[429A]	26/06/11	3,520	3,690	3,485	3,620	-20	-0.55	666,900	-
[429A]	26/06/10	3,650	3,795	3,620	3,640	-45	-1.22	894,000	-
[429A]	26/06/09	3,900	3,925	3,685	3,685	-115	-3.03	798,500	-
[429A]	26/06/08	3,735	3,885	3,730	3,800	-285	-6.98	1,161,900	-
[429A]	26/06/05	4,110	4,145	3,950	4,085	-95	-2.27	698,900	-
[429A]	26/06/04	4,210	4,385	4,175	4,180	-10	-0.24	844,200	-
[429A]	26/06/03	4,105	4,315	4,000	4,190	+115	+2.82	977,600	-
[429A]	26/06/02	4,150	4,300	3,935	4,075	-45	-1.09	1,027,300	-
[429A]	26/06/01	4,650	4,670	4,070	4,120	-475	-10.34	1,592,600	-
[429A]	26/05/29	4,475	4,680	4,460	4,595	+55	+1.21	1,102,600	-
[429A]	26/05/28	4,275	4,595	4,215	4,540	+205	+4.73	1,180,000	-
[429A]	26/05/27	4,590	4,635	4,310	4,335	-185	-4.09	829,800	-
[429A]	26/05/26	4,720	4,730	4,465	4,520	-170	-3.62	1,109,800	-
[429A]	26/05/25	4,445	4,755	4,425	4,690	+625	+15.38	1,592,400	-
[429A]	26/05/22	4,145	4,250	4,045	4,065	-10.0	-0.25	727,300	-
[429A]	26/05/21	4,070	4,150	4,015	4,075	+190.0	+4.89	641,100	-
[429A]	26/05/20	4,060	4,065	3,845	3,885	-245.0	-5.93	971,800	-
[429A]	26/05/19	4,315	4,365	4,060	4,130	-185.0	-4.29	887,700	-
[429A]	26/05/18	4,210	4,390	4,210	4,315	+95.0	+2.25	963,400	-
[429A]	26/05/15	4,410	4,430	4,165	4,220	-145.0	-3.32	1,355,400	-
[429A]	26/05/14	4,475	4,625	4,315	4,365	-390.0	-8.20	2,332,300	-
[429A]	26/05/13	4,460	4,760	4,455	4,755	-15	-0.31	1,414,800	-
[429A]	26/05/12	5,190	5,190	4,700	4,770	-420	-8.09	2,930,400	-
[429A]	26/05/11	5,170	5,290	4,950	5,190	+120	+2.37	1,664,000	-
[429A]	26/05/08	4,510	5,080	4,470	5,070	+540	+11.92	2,323,200	-
[429A]	26/05/07	4,300	4,600	4,280	4,530	+430	+10.49	1,958,100	-
[429A]	26/05/01	4,050	4,120	4,000	4,100	+30	+0.74	843,000	-
[429A]	26/04/30	3,900	4,115	3,900	4,070	+120	+3.04	1,355,600	-
[429A]	26/04/28	3,980	4,045	3,890	3,950	0	0.00	2,966,300	-
[429A]	26/04/27	4,030	4,105	3,860	3,950	-30	-0.75	1,600,400	-
[429A]	26/04/24	3,730	3,985	3,720	3,980	+320	+8.74	1,559,400	-
[429A]	26/04/23	3,795	3,835	3,635	3,660	-95	-2.53	735,200	-
[429A]	26/04/22	3,845	3,935	3,700	3,755	-80	-2.09	1,180,100	-
[429A]	26/04/21	3,875	3,915	3,825	3,835	+70	+1.86	803,000	-
[429A]	26/04/20	3,805	3,810	3,710	3,765	-20	-0.53	799,400	-
[429A]	26/04/17	3,855	3,935	3,750	3,785	-125	-3.20	746,100	-
[429A]	26/04/16	3,930	3,970	3,795	3,910	+35	+0.90	1,699,700	-
[429A]	26/04/15	3,800	3,970	3,650	3,875	+265	+7.34	3,751,000	-
[429A]	26/04/14	3,455	3,630	3,455	3,610	+295	+8.90	2,796,700	-
[429A]	26/04/13	3,285	3,325	3,210	3,315	+65	+2.00	828,300	-
[429A]	26/04/10	3,390	3,445	3,250	3,250	-120	-3.56	1,032,600	-
[429A]	26/04/09	3,445	3,470	3,360	3,370	-50	-1.46	1,171,100	-
[429A]	26/04/08	3,400	3,460	3,350	3,420	+70	+2.09	1,493,300	-
[429A]	26/04/07	3,265	3,350	3,240	3,350	+85	+2.60	702,800	-
[429A]	26/04/06	3,280	3,325	3,205	3,265	-75	-2.25	530,800	-
[429A]	26/04/03	3,300	3,350	3,260	3,340	+210	+6.71	1,379,500	-
[429A]	26/04/02	3,115	3,210	3,080	3,130	+85	+2.79	1,208,100	-
[429A]	26/04/01	3,095	3,135	3,035	3,045	+99	+3.36	1,236,900	-
[429A]	26/03/31	2,901	2,988	2,862	2,946	+153	+5.48	2,024,900	-
[429A]	26/03/30	2,692	2,793	2,671	2,793	+10	+0.36	1,103,700	-
[429A]	26/03/27	2,764	2,799	2,729	2,783	-31	-1.10	813,500	-
[429A]	26/03/26	2,870	2,875	2,796	2,814	-47	-1.64	753,300	-
[429A]	26/03/25	2,821	2,904	2,816	2,861	+110	+4.00	800,000	-
[429A]	26/03/24	2,899	2,902	2,730	2,751	-48	-1.71	909,700	-
[429A]	26/03/23	2,940	2,947	2,780	2,799	-236	-7.78	1,019,300	-
[429A]	26/03/19	3,090	3,150	3,035	3,035	-65	-2.10	574,800	-
[429A]	26/03/18	3,025	3,100	3,010	3,100	+105	+3.51	238,600	-
[429A]	26/03/17	3,080	3,090	2,985	2,995	-65	-2.12	343,100	-
[429A]	26/03/16	3,045	3,080	3,005	3,060	+15	+0.49	245,300	-
[429A]	26/03/13	3,015	3,070	2,992	3,045	-40	-1.30	323,400	-
[429A]	26/03/12	3,115	3,130	3,045	3,085	-50	-1.59	283,200	-
[429A]	26/03/11	3,190	3,210	3,125	3,135	-15	-0.48	383,000	-
[429A]	26/03/10	3,115	3,160	3,090	3,150	+181	+6.10	528,300	-
[429A]	26/03/09	2,990	3,035	2,875	2,969	-196	-6.19	1,100,300	-
[429A]	26/03/06	3,165	3,190	3,095	3,165	-30	-0.94	450,200	-
[429A]	26/03/05	3,200	3,300	3,140	3,195	+185	+6.15	898,700	-
[429A]	26/03/04	3,180	3,315	3,000	3,010	-195	-6.08	1,320,700	-
[429A]	26/03/03	3,415	3,475	3,190	3,205	-140	-4.19	1,336,500	-
[429A]	26/03/02	3,200	3,345	3,190	3,345	-35	-1.04	1,053,300	-
[429A]	26/02/27	3,300	3,485	3,265	3,380	+5	+0.15	4,131,400	-
[429A]	26/02/26	2,970	3,400	2,951	3,375	+479	+16.54	3,994,400	-
[429A]	26/02/25	2,978	3,010	2,893	2,896	-47	-1.60	757,500	-
[429A]	26/02/24	2,930	2,962	2,911	2,943	-3	-0.10	544,500	-
[429A]	26/02/20	3,025	3,030	2,934	2,946	-94	-3.09	548,600	-
[429A]	26/02/19	3,060	3,085	3,015	3,040	-50	-1.62	448,200	-
[429A]	26/02/18	3,115	3,130	3,050	3,090	-35	-1.12	359,000	-
[429A]	26/02/17	3,080	3,135	3,045	3,125	+55	+1.79	484,600	-
[429A]	26/02/16	3,165	3,165	3,045	3,070	-85	-2.69	588,200	-
[429A]	26/02/13	3,190	3,240	3,030	3,155	+10	+0.32	1,220,400	-
[429A]	26/02/12	3,150	3,230	3,130	3,145	+45	+1.45	1,370,100	-
[429A]	26/02/10	3,080	3,130	3,065	3,100	+70	+2.31	750,800	-
[429A]	26/02/09	3,000	3,030	2,980	3,030	+90	+3.06	874,800	-
[429A]	26/02/06	2,902	2,941	2,870	2,940	+28	+0.96	559,800	-
[429A]	26/02/05	2,859	2,921	2,859	2,912	+3	+0.10	583,700	-
[429A]	26/02/04	2,929	2,930	2,826	2,909	-81	-2.71	1,300,900	-
[429A]	26/02/03	2,944	3,010	2,931	2,990	+38	+1.29	744,000	-
[429A]	26/02/02	2,966	3,000	2,912	2,952	-63	-2.09	996,400	-
[429A]	26/01/30	2,995	3,015	2,960	3,015	+20	+0.67	823,000	-
[429A]	26/01/29	3,050	3,050	2,978	2,995	-20	-0.66	789,200	-
[429A]	26/01/28	3,045	3,085	3,005	3,015	+10	+0.33	546,700	-
[429A]	26/01/27	3,010	3,025	2,976	3,005	0	0.00	288,000	-
[429A]	26/01/26	3,010	3,030	2,971	3,005	-50	-1.64	439,100	-
[429A]	26/01/23	3,080	3,090	3,000	3,055	-30	-0.97	428,100	-
[429A]	26/01/22	2,999	3,130	2,991	3,085	+95	+3.18	901,500	-
[429A]	26/01/21	2,916	2,990	2,901	2,990	+39	+1.32	623,700	-
[429A]	26/01/20	3,025	3,040	2,951	2,951	-89	-2.93	807,900	-
[429A]	26/01/19	2,999	3,050	2,999	3,040	+45	+1.50	543,900	-
[429A]	26/01/16	3,020	3,070	2,990	2,995	+7	+0.23	701,100	-
[429A]	26/01/15	3,005	3,040	2,938	2,988	-42	-1.39	1,364,900	-
[429A]	26/01/14	3,120	3,160	3,005	3,030	-85	-2.73	617,400	-
[429A]	26/01/13	3,150	3,185	3,115	3,115	+20	+0.65	601,300	-
[429A]	26/01/09	3,105	3,120	3,055	3,095	-5	-0.16	367,700	-
[429A]	26/01/08	3,180	3,200	3,100	3,100	-85	-2.67	461,200	-
[429A]	26/01/07	3,160	3,240	3,150	3,185	+30	+0.95	819,300	-
[429A]	26/01/06	3,110	3,230	3,095	3,155	+75	+2.44	924,100	-
[429A]	26/01/05	3,100	3,110	3,060	3,080	+50	+1.65	533,200	-
[429A]	25/12/30	3,005	3,065	2,984	3,030	+15	+0.50	409,200	-
[429A]	25/12/29	3,025	3,045	2,972	3,015	+40	+1.34	418,900	-
[429A]	25/12/26	3,025	3,045	2,975	2,975	-50	-1.65	855,100	-
[429A]	25/12/25	3,030	3,060	3,000	3,025	-10	-0.33	543,300	-
[429A]	25/12/24	3,000	3,050	2,999	3,035	+45	+1.51	693,700	-
[429A]	25/12/23	3,030	3,065	2,977	2,990	-55	-1.81	648,400	-
[429A]	25/12/22	2,910	3,060	2,910	3,045	+171	+5.95	1,362,100	-
[429A]	25/12/19	2,945	2,967	2,851	2,874	-70	-2.38	1,219,700	-
[429A]	25/12/18	2,973	2,978	2,917	2,944	-61	-2.03	618,500	-
[429A]	25/12/17	3,010	3,040	2,982	3,005	+56	+1.90	735,200	-
[429A]	25/12/16	3,010	3,060	2,946	2,949	-91	-2.99	1,062,800	-
[429A]	25/12/15	3,070	3,095	3,000	3,040	-65	-2.09	664,400	-
[429A]	25/12/12	3,210	3,235	3,070	3,105	0	0.00	715,300	-
[429A]	25/12/11	3,150	3,215	3,085	3,105	+100	+3.33	1,384,500	-
[429A]	25/12/10	3,075	3,095	2,997	3,005	-35	-1.15	565,700	-
[429A]	25/12/09	3,105	3,125	3,040	3,040	-75	-2.41	377,900	-
[429A]	25/12/08	3,105	3,130	3,065	3,115	0	0.00	281,900	-
[429A]	25/12/05	3,070	3,160	3,070	3,115	+30	+0.97	430,400	-
[429A]	25/12/04	3,110	3,145	3,050	3,085	-60	-1.91	539,600	-
[429A]	25/12/03	3,085	3,175	3,080	3,145	+105	+3.45	639,300	-
[429A]	25/12/02	3,065	3,090	3,020	3,040	-30	-0.98	631,500	-
[429A]	25/12/01	3,290	3,295	3,055	3,070	-280	-8.36	1,408,400	-
[429A]	25/11/28	3,135	3,350	3,125	3,350	+175	+5.51	1,569,300	-
[429A]	25/11/27	3,145	3,240	3,140	3,175	+170	+5.66	7,177,600	-
[429A]	25/11/26	3,000	3,045	2,963	3,005	+52	+1.76	946,900	-
[429A]	25/11/25	3,065	3,065	2,918	2,953	+47	+1.62	1,973,800	-
[429A]	25/11/21	3,000	3,030	2,863	2,906	-224	-7.16	3,373,300	-
[429A]	25/11/20	3,335	3,345	3,095	3,130	+5	+0.16	1,052,000	-
[429A]	25/11/19	3,165	3,225	3,020	3,125	-75	-2.34	1,116,900	-
[429A]	25/11/18	3,405	3,420	3,180	3,200	-235	-6.84	1,104,100	-
[429A]	25/11/17	3,320	3,480	3,320	3,435	+115	+3.46	813,700	-
[429A]	25/11/14	3,305	3,440	3,305	3,320	-175	-5.01	885,400	-
[429A]	25/11/13	3,310	3,530	3,255	3,495	+80	+2.34	1,658,400	-
[429A]	25/11/12	3,315	3,420	3,260	3,415	+170	+5.24	1,163,000	-
[429A]	25/11/11	3,210	3,295	3,200	3,245	+80	+2.53	678,000	-
[429A]	25/11/10	3,240	3,255	3,125	3,165	-55	-1.71	501,500	-
[429A]	25/11/07	3,200	3,270	3,175	3,220	-5	-0.16	449,200	-
[429A]	25/11/06	3,410	3,410	3,200	3,225	-160	-4.73	1,208,700	-
[429A]	25/11/05	3,290	3,425	3,270	3,385	0	0.00	1,149,500	-
[429A]	25/11/04	3,450	3,500	3,350	3,385	-95	-2.73	938,300	-
[429A]	25/10/31	3,100	3,530	3,100	3,480	+380	+12.26	3,251,500	-
[429A]	25/10/30	3,250	3,310	3,100	3,100	-175	-5.34	1,910,900	-
[429A]	25/10/29	3,380	3,385	3,270	3,275	-135	-3.96	1,093,900	-
[429A]	25/10/28	3,400	3,420	3,265	3,410	-40	-1.16	1,757,500	-
[429A]	25/10/27	3,610	3,615	3,430	3,450	-140	-3.90	1,999,600	-
[429A]	25/10/24	3,600	3,620	3,490	3,590	+50	+1.41	1,491,000	-
[429A]	25/10/23	3,450	3,555	3,250	3,540	+20	+0.57	1,897,100	-
[429A]	25/10/22	3,495	3,570	3,455	3,520	+10	+0.28	1,849,300	-
[429A]	25/10/21	3,695	3,720	3,510	3,510	-140	-3.84	3,962,900	-
[429A]	25/10/20	3,620	3,725	3,510	3,650	+220	+6.41	5,429,700	-
[429A]	25/10/17	3,500	3,720	3,410	3,430	+50	+1.48	15,813,900	-
[429A]	25/10/16	3,570	3,640	3,015	3,380	－	－	31,187,700	-