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
[431A]	26/10/29	2,582	2,588	2,511	2,584	-5.0	-0.19	13,300	21,363,140,608
[431A]	26/10/28	2,619	2,679	2,568	2,589	-36.0	-1.37	17,700	21,404,477,440
[431A]	26/10/27	2,686	2,686	2,582	2,625	-38.0	-1.43	21,700	21,702,107,136
[431A]	26/10/26	2,654	2,758	2,580	2,663	-16.0	-0.60	31,400	22,016,270,336
[431A]	26/10/23	2,743	2,788	2,600	2,679	-111.0	-3.98	35,700	22,148,548,608
[431A]	26/10/22	2,873	2,989	2,790	2,790	-82.0	-2.86	27,000	23,066,238,976
[431A]	26/10/21	2,678	2,969	2,646	2,872	+243.0	+9.24	76,600	23,744,169,984
[431A]	26/10/20	2,757	2,757	2,621	2,629	-112.0	-4.09	28,000	21,735,176,192
[431A]	26/10/19	2,700	2,751	2,641	2,741	+14.0	+0.51	18,400	22,661,132,288
[431A]	26/10/16	2,525	2,775	2,518	2,727	+252.0	+10.18	35,000	22,545,387,520
[431A]	26/10/15	2,523	2,551	2,475	2,475	-48.0	-1.90	70,700	20,461,985,792
[431A]	26/10/14	2,574	2,595	2,520	2,523	-65.0	-2.51	17,700	20,858,824,704
[431A]	26/10/13	2,640	2,690	2,556	2,588	-48.0	-1.82	17,200	21,396,209,664
[431A]	26/10/09	2,530	2,663	2,520	2,636	+106.0	+4.19	27,300	21,793,048,576
[431A]	26/10/08	2,471	2,531	2,450	2,530	+45.0	+1.81	16,400	20,916,697,088
[431A]	26/10/07	2,511	2,550	2,475	2,485	-57.0	-2.24	29,200	20,544,659,456
[431A]	26/10/06	2,515	2,620	2,515	2,542	+27.0	+1.07	19,800	21,015,906,304
[431A]	26/10/05	2,614	2,644	2,515	2,515	-105.0	-4.01	22,000	20,792,684,544
[431A]	26/10/02	2,663	2,676	2,605	2,620	-42.0	-1.58	15,100	21,660,768,256
[431A]	26/10/01	2,670	2,689	2,630	2,662	-33.0	-1.22	9,000	22,008,002,560
[431A]	26/09/30	2,659	2,710	2,635	2,695	+41.0	+1.54	28,000	22,280,828,928
[431A]	26/09/29	2,698	2,705	2,629	2,654	-44.0	-1.63	28,200	21,941,862,400
[431A]	26/09/28	2,697	2,757	2,664	2,698	+16.0	+0.60	22,400	22,305,632,256
[431A]	26/09/25	2,805	2,817	2,658	2,682	-73.0	-2.65	33,500	22,173,351,936
[431A]	26/09/24	2,761	2,791	2,741	2,755	-56.0	-1.99	9,000	22,776,877,056
[431A]	26/09/18	2,705	2,818	2,691	2,811	+111.0	+4.11	30,700	23,239,856,128
[431A]	26/09/17	2,696	2,766	2,665	2,700	+10.0	+0.37	19,900	22,322,165,760
[431A]	26/09/16	2,772	2,772	2,590	2,690	-32.0	-1.18	41,900	22,239,492,096
[431A]	26/09/15	2,708	2,767	2,699	2,722	-36.0	-1.31	12,700	22,504,050,688
[431A]	26/09/14	2,611	2,770	2,611	2,758	+97.0	+3.65	21,900	22,801,680,384
[431A]	26/09/11	2,700	2,740	2,630	2,661	+7.0	+0.26	30,200	21,999,734,784
[431A]	26/09/10	2,579	2,661	2,528	2,654	+47.0	+1.80	52,400	21,941,862,400
[431A]	26/09/09	2,711	2,726	2,603	2,607	-121.0	-4.44	27,000	21,553,291,264
[431A]	26/09/08	2,758	2,860	2,715	2,728	+20.0	+0.74	42,200	22,553,655,296
[431A]	26/09/07	2,781	2,786	2,686	2,708	-123.0	-4.34	26,600	22,388,305,920
[431A]	26/09/04	2,645	2,853	2,645	2,831	+231.0	+8.88	57,000	23,405,205,504
[431A]	26/09/03	2,599	2,649	2,529	2,600	+35.0	+1.36	31,500	21,495,418,880
[431A]	26/09/02	2,727	2,727	2,526	2,565	-165.0	-6.04	50,400	21,206,059,008
[431A]	26/09/01	2,650	2,758	2,640	2,730	+93.0	+3.53	74,100	22,570,190,848
[431A]	26/08/31	2,517	2,658	2,512	2,637	+156.0	+6.29	94,600	21,801,316,352
[431A]	26/08/28	2,401	2,500	2,385	2,481	+78.0	+3.25	48,600	20,511,590,400
[431A]	26/08/27	2,325	2,467	2,300	2,403	+128.0	+5.63	71,800	19,866,728,448
[431A]	26/08/26	2,313	2,388	2,261	2,275	0	+0.00	44,900	18,808,492,032
[431A]	26/08/25	2,253	2,319	2,251	2,275	+85.0	+3.88	35,500	18,808,492,032
[431A]	26/08/24	2,175	2,208	2,121	2,190	+15.0	+0.69	24,100	18,105,757,696
[431A]	26/08/21	2,160	2,199	2,130	2,175	+15.0	+0.69	16,400	17,981,745,152
[431A]	26/08/20	2,099	2,174	2,099	2,160	+82.0	+3.95	27,200	17,857,732,608
[431A]	26/08/19	2,106	2,156	2,061	2,078	-78.0	-3.62	31,900	17,179,800,576
[431A]	26/08/18	2,187	2,187	2,111	2,156	+16.0	+0.75	33,900	17,824,663,552
[431A]	26/08/17	2,175	2,197	2,109	2,140	-21.0	-0.97	16,800	17,580,527,616
[431A]	26/08/14	2,098	2,167	2,090	2,161	+67.0	+3.20	19,100	17,753,047,040
[431A]	26/08/13	2,126	2,152	2,084	2,094	-57.0	-2.65	21,600	17,202,628,608
[431A]	26/08/12	2,106	2,173	2,093	2,151	+35.0	+1.65	15,800	17,670,895,616
[431A]	26/08/10	2,050	2,200	2,015	2,116	+72.0	+3.52	78,300	17,383,362,560
[431A]	26/08/07	2,043	2,074	1,991	2,044	+1.0	+0.05	27,500	16,791,868,416
[431A]	26/08/06	2,055	2,057	1,994	2,043	-7.0	-0.34	12,800	16,783,653,888
[431A]	26/08/05	2,099	2,100	2,046	2,050	-22.0	-1.06	9,600	16,841,159,680
[431A]	26/08/04	2,033	2,099	2,033	2,072	+32.0	+1.57	5,500	17,021,894,656
[431A]	26/08/03	2,083	2,083	2,014	2,040	+7.0	+0.34	15,300	16,759,008,256
[431A]	26/07/31	1,957	2,086	1,956	2,033	+62.0	+3.15	24,900	16,701,501,440
[431A]	26/07/30	1,958	1,992	1,935	1,971	-4.0	-0.20	22,800	16,192,158,720
[431A]	26/07/29	1,973	2,030	1,909	1,975	+25.0	+1.28	28,600	16,225,019,904
[431A]	26/07/28	1,931	1,997	1,931	1,950	+5.0	+0.26	18,700	16,019,640,320
[431A]	26/07/27	1,874	1,954	1,874	1,945	+61.0	+3.24	11,700	15,978,563,584
[431A]	26/07/24	1,912	1,912	1,830	1,884	-42.0	-2.18	35,200	15,477,436,416
[431A]	26/07/23	1,971	1,971	1,914	1,926	-27.0	-1.38	19,500	15,822,475,264
[431A]	26/07/22	1,944	1,972	1,935	1,953	-17.0	-0.86	12,200	16,044,285,952
[431A]	26/07/21	1,921	1,970	1,903	1,970	+50.0	+2.60	11,000	16,183,944,192
[431A]	26/07/17	1,947	1,957	1,918	1,920	-37	-1.89	19,100	-
[431A]	26/07/16	1,967	2,025	1,952	1,957	-34	-1.71	15,700	-
[431A]	26/07/15	2,030	2,030	1,927	1,991	-25	-1.24	24,600	-
[431A]	26/07/14	1,951	2,022	1,947	2,016	+66	+3.38	12,000	-
[431A]	26/07/13	2,032	2,054	1,934	1,950	-64	-3.18	26,000	-
[431A]	26/07/10	2,015	2,060	2,014	2,014	-15	-0.74	33,700	-
[431A]	26/07/09	2,007	2,035	1,960	2,029	+11	+0.55	21,400	-
[431A]	26/07/08	1,983	2,027	1,975	2,018	+34	+1.71	16,900	-
[431A]	26/07/07	2,090	2,150	1,984	1,984	-80	-3.88	18,600	-
[431A]	26/07/06	1,900	2,076	1,900	2,064	+124	+6.39	52,400	-
[431A]	26/07/03	1,907	1,978	1,890	1,940	+41	+2.16	25,300	-
[431A]	26/07/02	1,850	1,918	1,822	1,899	+66	+3.60	18,200	-
[431A]	26/07/01	1,835	1,851	1,795	1,833	+24	+1.33	14,800	-
[431A]	26/06/30	1,806	1,820	1,757	1,809	+9	+0.50	7,800	-
[431A]	26/06/29	1,721	1,800	1,721	1,800	+114	+6.76	23,900	-
[431A]	26/06/26	1,720	1,744	1,670	1,686	-48	-2.77	24,600	-
[431A]	26/06/25	1,764	1,777	1,734	1,734	-30	-1.70	32,900	-
[431A]	26/06/24	1,774	1,815	1,762	1,764	-38	-2.11	17,200	-
[431A]	26/06/23	1,818	1,827	1,772	1,802	+21	+1.18	29,100	-
[431A]	26/06/22	1,801	1,844	1,780	1,781	-39	-2.14	15,100	-
[431A]	26/06/19	1,840	1,863	1,795	1,820	-20	-1.09	17,600	-
[431A]	26/06/18	1,883	1,883	1,787	1,840	-23	-1.23	31,000	-
[431A]	26/06/17	1,913	1,966	1,862	1,863	-50	-2.61	23,000	-
[431A]	26/06/16	1,968	1,986	1,912	1,913	-32	-1.65	20,800	-
[431A]	26/06/15	2,031	2,035	1,945	1,945	-94	-4.61	36,600	-
[431A]	26/06/12	2,091	2,141	1,988	2,039	-69	-3.27	25,300	-
[431A]	26/06/11	2,132	2,144	2,062	2,108	-62	-2.86	18,300	-
[431A]	26/06/10	1,989	2,230	1,944	2,170	+207	+10.55	77,100	-
[431A]	26/06/09	1,945	2,023	1,921	1,963	+33	+1.71	41,500	-
[431A]	26/06/08	2,034	2,072	1,930	1,930	-154	-7.39	34,800	-
[431A]	26/06/05	2,095	2,154	2,082	2,084	-28	-1.33	29,300	-
[431A]	26/06/04	2,275	2,275	2,013	2,112	-213	-9.16	77,300	-
[431A]	26/06/03	2,400	2,445	2,302	2,325	-125	-5.10	49,300	-
[431A]	26/06/02	2,350	2,469	2,339	2,450	+50	+2.08	77,900	-
[431A]	26/06/01	2,178	2,487	2,167	2,400	+263	+12.31	132,200	-
[431A]	26/05/29	1,925	2,170	1,918	2,137	+252	+13.37	80,100	-
[431A]	26/05/28	1,911	1,947	1,854	1,885	-36	-1.87	51,000	-
[431A]	26/05/27	1,957	2,004	1,911	1,921	-20	-1.03	33,500	-
[431A]	26/05/26	1,940	1,963	1,903	1,941	+1	+0.05	21,400	-
[431A]	26/05/25	2,050	2,065	1,920	1,940	-89	-4.39	36,200	-
[431A]	26/05/22	1,969	2,039	1,969	2,029	+100.0	+5.18	48,500	-
[431A]	26/05/21	1,995	1,995	1,922	1,929	-61.0	-3.07	29,000	-
[431A]	26/05/20	2,047	2,079	1,959	1,990	-57.0	-2.78	27,300	-
[431A]	26/05/19	1,991	2,049	1,953	2,047	+57.0	+2.86	38,400	-
[431A]	26/05/18	2,161	2,161	1,931	1,990	-121.0	-5.73	93,100	-
[431A]	26/05/15	2,206	2,269	2,034	2,111	+145.0	+7.38	116,500	-
[431A]	26/05/14	2,095	2,095	1,931	1,966	-137.0	-6.51	90,200	-
[431A]	26/05/13	2,122	2,149	2,067	2,103	-56.0	-2.59	25,900	-
[431A]	26/05/12	2,155	2,192	2,126	2,159	+5.0	+0.23	20,500	-
[431A]	26/05/11	2,150	2,197	2,138	2,154	+34.0	+1.60	33,200	-
[431A]	26/05/08	2,116	2,177	2,070	2,120	+30.0	+1.44	30,600	-
[431A]	26/05/07	2,084	2,158	2,077	2,090	-5.0	-0.24	32,400	-
[431A]	26/05/01	2,142	2,174	2,074	2,095	-48.0	-2.24	36,600	-
[431A]	26/04/30	2,225	2,247	2,136	2,143	-82.0	-3.69	58,300	-
[431A]	26/04/28	2,220	2,248	2,202	2,225	+41.0	+1.88	60,500	-
[431A]	26/04/27	2,181	2,247	2,173	2,184	-1	-0.05	70,900	-
[431A]	26/04/24	2,166	2,211	2,128	2,185	+83	+3.95	71,500	-
[431A]	26/04/23	2,121	2,149	2,059	2,102	-22	-1.04	52,200	-
[431A]	26/04/22	2,035	2,158	2,034	2,124	+56	+2.71	81,500	-
[431A]	26/04/21	2,034	2,102	2,034	2,068	+74	+3.71	61,500	-
[431A]	26/04/20	1,958	1,994	1,950	1,994	+37	+1.89	19,600	-
[431A]	26/04/17	1,956	1,970	1,944	1,957	+2	+0.10	9,400	-
[431A]	26/04/16	1,955	1,998	1,935	1,955	+5	+0.26	21,900	-
[431A]	26/04/15	1,952	1,965	1,931	1,950	0	0.00	23,000	-
[431A]	26/04/14	2,003	2,013	1,940	1,950	-34	-1.71	43,400	-
[431A]	26/04/13	1,900	1,984	1,899	1,984	+77	+4.04	48,900	-
[431A]	26/04/10	1,933	1,950	1,897	1,907	+14	+0.74	78,700	-
[431A]	26/04/09	1,944	1,944	1,878	1,893	-20	-1.05	22,900	-
[431A]	26/04/08	1,901	1,937	1,881	1,913	+47	+2.52	40,800	-
[431A]	26/04/07	1,845	1,893	1,845	1,866	+31	+1.69	27,700	-
[431A]	26/04/06	1,819	1,841	1,810	1,835	+16	+0.88	14,300	-
[431A]	26/04/03	1,800	1,850	1,785	1,819	+34	+1.90	19,300	-
[431A]	26/04/02	1,804	1,842	1,766	1,785	-43	-2.35	50,500	-
[431A]	26/04/01	1,794	1,840	1,794	1,828	+71	+4.04	32,700	-
[431A]	26/03/31	1,757	1,802	1,748	1,757	0	0.00	67,200	-
[431A]	26/03/30	1,773	1,801	1,747	1,757	-70	-3.83	48,400	-
[431A]	26/03/27	1,749	1,829	1,749	1,827	+49	+2.76	45,700	-
[431A]	26/03/26	1,793	1,800	1,741	1,778	-1	-0.06	35,800	-
[431A]	26/03/25	1,768	1,801	1,740	1,779	+43	+2.48	33,200	-
[431A]	26/03/24	1,726	1,788	1,710	1,736	+27	+1.58	38,100	-
[431A]	26/03/23	1,700	1,762	1,697	1,709	-4	-0.23	55,300	-
[431A]	26/03/19	1,783	1,818	1,713	1,713	-110	-6.03	56,900	-
[431A]	26/03/18	1,740	1,830	1,740	1,823	+78	+4.47	29,200	-
[431A]	26/03/17	1,790	1,796	1,744	1,745	-45	-2.51	24,900	-
[431A]	26/03/16	1,770	1,805	1,763	1,790	+2	+0.11	15,300	-
[431A]	26/03/13	1,735	1,789	1,723	1,788	+13	+0.73	41,000	-
[431A]	26/03/12	1,852	1,852	1,761	1,775	-77	-4.16	60,100	-
[431A]	26/03/11	1,839	1,888	1,839	1,852	+8	+0.43	55,700	-
[431A]	26/03/10	1,797	1,852	1,768	1,844	+57	+3.19	58,500	-
[431A]	26/03/09	1,728	1,795	1,698	1,787	-4	-0.22	102,100	-
[431A]	26/03/06	1,708	1,800	1,700	1,791	+71	+4.13	97,900	-
[431A]	26/03/05	1,738	1,788	1,715	1,720	+11	+0.64	222,300	-
[431A]	26/03/04	1,688	1,731	1,651	1,709	-19	-1.10	134,500	-
[431A]	26/03/03	1,800	1,810	1,691	1,728	-72	-4.00	262,800	-
[431A]	26/03/02	1,788	1,869	1,788	1,800	-34	-1.85	169,300	-
[431A]	26/02/27	1,842	1,867	1,738	1,834	-6	-0.33	492,000	-
[431A]	26/02/26	1,798	1,861	1,768	1,840	+51	+2.85	114,600	-
[431A]	26/02/25	1,797	1,839	1,789	1,789	0	0.00	99,800	-
[431A]	26/02/24	1,830	1,847	1,740	1,789	-60	-3.24	181,700	-
[431A]	26/02/20	1,848	1,887	1,830	1,849	+6	+0.33	146,700	-
[431A]	26/02/19	2,006	2,008	1,820	1,843	-99	-5.10	317,200	-
[431A]	26/02/18	1,837	1,957	1,828	1,942	+117	+6.41	118,300	-
[431A]	26/02/17	1,789	1,881	1,774	1,825	+8	+0.44	136,200	-
[431A]	26/02/16	1,810	1,888	1,750	1,817	+47	+2.66	354,200	-
[431A]	26/02/13	1,830	1,839	1,749	1,770	-100	-5.35	156,100	-
[431A]	26/02/12	1,900	1,924	1,859	1,870	-63	-3.26	59,400	-
[431A]	26/02/10	1,853	1,944	1,853	1,933	+66	+3.54	55,400	-
[431A]	26/02/09	1,870	1,885	1,833	1,867	+37	+2.02	123,200	-
[431A]	26/02/06	1,881	1,881	1,798	1,830	-77	-4.04	103,600	-
[431A]	26/02/05	1,853	1,959	1,853	1,907	+51	+2.75	98,100	-
[431A]	26/02/04	1,975	1,978	1,840	1,856	-150	-7.48	208,200	-
[431A]	26/02/03	2,085	2,085	2,006	2,006	-47	-2.29	115,600	-
[431A]	26/02/02	2,043	2,071	2,023	2,053	+22	+1.08	70,800	-
[431A]	26/01/30	2,052	2,059	2,006	2,031	-31	-1.50	55,400	-
[431A]	26/01/29	2,103	2,123	2,018	2,062	-69	-3.24	114,000	-
[431A]	26/01/28	2,203	2,205	2,086	2,131	-74	-3.36	100,900	-
[431A]	26/01/27	2,207	2,217	2,156	2,205	-30	-1.34	92,200	-
[431A]	26/01/26	2,306	2,316	2,234	2,235	-132	-5.58	112,700	-
[431A]	26/01/23	2,363	2,430	2,307	2,367	+54	+2.33	89,200	-
[431A]	26/01/22	2,311	2,348	2,261	2,313	+9	+0.39	55,800	-
[431A]	26/01/21	2,267	2,328	2,250	2,304	-13	-0.56	95,800	-
[431A]	26/01/20	2,397	2,400	2,290	2,317	-40	-1.70	108,500	-
[431A]	26/01/19	2,358	2,417	2,337	2,357	-6	-0.25	54,200	-
[431A]	26/01/16	2,384	2,400	2,338	2,363	-20	-0.84	56,700	-
[431A]	26/01/15	2,330	2,385	2,326	2,383	+28	+1.19	47,100	-
[431A]	26/01/14	2,336	2,405	2,305	2,355	-31	-1.30	132,700	-
[431A]	26/01/13	2,500	2,500	2,380	2,386	-114	-4.56	191,600	-
[431A]	26/01/09	2,562	2,595	2,445	2,500	-99	-3.81	146,700	-
[431A]	26/01/08	2,503	2,599	2,497	2,599	+84	+3.34	74,600	-
[431A]	26/01/07	2,521	2,610	2,486	2,515	-10	-0.40	75,800	-
[431A]	26/01/06	2,520	2,617	2,510	2,525	+11	+0.44	85,700	-
[431A]	26/01/05	2,562	2,562	2,436	2,514	-64	-2.48	75,800	-
[431A]	25/12/30	2,635	2,664	2,502	2,578	-79	-2.97	134,900	-
[431A]	25/12/29	2,784	2,784	2,622	2,657	-73	-2.67	91,100	-
[431A]	25/12/26	2,747	2,760	2,660	2,730	-27	-0.98	119,000	-
[431A]	25/12/25	2,625	2,780	2,585	2,757	+176	+6.82	85,300	-
[431A]	25/12/24	2,599	2,650	2,568	2,581	-8	-0.31	76,000	-
[431A]	25/12/23	2,531	2,603	2,531	2,589	+64	+2.53	54,700	-
[431A]	25/12/22	2,610	2,610	2,513	2,525	-55	-2.13	98,800	-
[431A]	25/12/19	2,577	2,670	2,550	2,580	+6	+0.23	92,200	-
[431A]	25/12/18	2,630	2,641	2,536	2,574	-66	-2.50	84,700	-
[431A]	25/12/17	2,500	2,648	2,454	2,640	+145	+5.81	128,200	-
[431A]	25/12/16	2,533	2,546	2,480	2,495	-38	-1.50	56,600	-
[431A]	25/12/15	2,575	2,672	2,500	2,533	-92	-3.50	120,100	-
[431A]	25/12/12	2,440	2,630	2,440	2,625	+206	+8.52	165,800	-
[431A]	25/12/11	2,430	2,527	2,380	2,419	-61	-2.46	202,800	-
[431A]	25/12/10	2,495	2,530	2,460	2,480	+20	+0.81	92,600	-
[431A]	25/12/09	2,474	2,540	2,449	2,460	-40	-1.60	145,500	-
[431A]	25/12/08	2,650	2,729	2,470	2,500	-179	-6.68	346,400	-
[431A]	25/12/05	2,849	2,896	2,654	2,679	-222	-7.65	285,000	-
[431A]	25/12/04	2,950	3,025	2,810	2,901	-64	-2.16	201,000	-
[431A]	25/12/03	2,910	3,005	2,910	2,965	+22	+0.75	82,100	-
[431A]	25/12/02	3,190	3,215	2,915	2,943	-242	-7.60	504,200	-
[431A]	25/12/01	3,370	3,390	3,120	3,185	-185	-5.49	182,600	-
[431A]	25/11/28	3,255	3,465	3,190	3,370	+180	+5.64	243,500	-
[431A]	25/11/27	3,260	3,365	3,170	3,190	-25	-0.78	138,200	-
[431A]	25/11/26	3,110	3,260	3,035	3,215	+160	+5.24	171,600	-
[431A]	25/11/25	2,990	3,075	2,901	3,055	+55	+1.83	147,400	-
[431A]	25/11/21	2,902	3,060	2,900	3,000	-5	-0.17	148,900	-
[431A]	25/11/20	3,305	3,325	2,971	3,005	-240	-7.40	323,100	-
[431A]	25/11/19	3,075	3,320	3,075	3,245	+170	+5.53	177,700	-
[431A]	25/11/18	3,300	3,335	2,890	3,075	-325	-9.56	653,400	-
[431A]	25/11/17	3,245	3,700	3,160	3,400	+15	+0.44	420,900	-
[431A]	25/11/14	3,235	3,440	3,220	3,385	+80	+2.42	171,600	-
[431A]	25/11/13	3,110	3,370	3,060	3,305	+145	+4.59	156,900	-
[431A]	25/11/12	3,095	3,220	3,055	3,160	+120	+3.95	126,500	-
[431A]	25/11/11	3,055	3,100	2,957	3,040	+20	+0.66	123,300	-
[431A]	25/11/10	2,911	3,080	2,911	3,020	+125	+4.32	103,300	-
[431A]	25/11/07	2,871	2,920	2,799	2,895	+46	+1.61	131,300	-
[431A]	25/11/06	3,070	3,110	2,789	2,849	-246	-7.95	324,800	-
[431A]	25/11/05	2,902	3,095	2,886	3,095	+167	+5.70	240,600	-
[431A]	25/11/04	2,800	2,985	2,738	2,928	+118	+4.20	191,600	-
[431A]	25/10/31	2,820	2,885	2,775	2,810	-10	-0.35	91,100	-
[431A]	25/10/30	2,801	2,925	2,795	2,820	-15	-0.53	177,100	-
[431A]	25/10/29	2,777	2,922	2,710	2,835	+15	+0.53	334,200	-
[431A]	25/10/28	2,986	3,060	2,820	2,820	-130	-4.41	535,200	-
[431A]	25/10/27	3,225	3,240	2,905	2,950	-275	-8.53	739,200	-
[431A]	25/10/24	3,255	3,450	3,110	3,225	-70	-2.12	1,097,900	-
[431A]	25/10/23	2,729	3,295	2,680	3,295	+504	+18.06	1,162,400	-
[431A]	25/10/22	2,810	2,929	2,786	2,791	-69	-2.41	661,600	-
[431A]	25/10/21	2,770	2,994	2,688	2,860	+90	+3.25	1,881,800	-
[431A]	25/10/20	2,700	2,850	2,533	2,770	-80	-2.81	3,078,100	-
[431A]	25/10/17	2,350	2,850	2,252	2,850	－	－	5,651,800	-