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
[223A]	26/10/29	1,796	1,805	1,780	1,789	-21.0	-1.16	55,000	-
[223A]	26/10/28	1,801	1,810	1,796	1,810	+32.0	+1.80	2,445	-
[223A]	26/10/27	1,781	1,784	1,772	1,778	+25.0	+1.43	765	-
[223A]	26/10/26	1,750	1,759	1,742	1,753	+7.0	+0.40	985	-
[223A]	26/10/23	1,739	1,751	1,728	1,746	-15.0	-0.85	9,435	-
[223A]	26/10/22	1,796	1,803	1,761	1,761	-32.0	-1.78	4,009	-
[223A]	26/10/21	1,779	1,809	1,779	1,793	+23.0	+1.30	2,951	-
[223A]	26/10/20	1,786	1,786	1,770	1,770	-14.0	-0.78	1,060	-
[223A]	26/10/19	1,762	1,784	1,762	1,784	-22.0	-1.22	5,244	-
[223A]	26/10/16	1,803	1,817	1,801	1,806	+27.0	+1.52	2,563	-
[223A]	26/10/15	1,795	1,795	1,769	1,779	-80.0	-4.30	35,622	-
[223A]	26/10/14	1,858	1,869	1,858	1,859	+16.0	+0.87	3,376	-
[223A]	26/10/13	1,865	1,866	1,841	1,843	-31.0	-1.65	9,120	-
[223A]	26/10/09	1,860	1,874	1,854	1,874	-2.0	-0.11	6,247	-
[223A]	26/10/08	1,887	1,887	1,874	1,876	-20.0	-1.05	4,562	-
[223A]	26/10/07	1,898	1,900	1,891	1,896	+6.0	+0.32	7,582	-
[223A]	26/10/06	1,884	1,892	1,879	1,890	+20.0	+1.07	6,411	-
[223A]	26/10/05	1,878	1,878	1,865	1,870	+15.0	+0.81	4,665	-
[223A]	26/10/02	1,883	1,883	1,852	1,855	-11.0	-0.59	6,232	-
[223A]	26/10/01	1,844	1,870	1,839	1,866	+41.0	+2.25	20,444	-
[223A]	26/09/30	1,824	1,836	1,818	1,825	+11.0	+0.61	3,659	-
[223A]	26/09/29	1,840	1,840	1,808	1,814	-26.0	-1.41	40,655	-
[223A]	26/09/28	1,855	1,858	1,840	1,840	-28.0	-1.50	15,258	-
[223A]	26/09/25	1,864	1,875	1,864	1,868	+13.0	+0.70	45,101	-
[223A]	26/09/24	1,855	1,863	1,853	1,855	+40.0	+2.20	12,728	-
[223A]	26/09/18	1,790	1,821	1,788	1,815	+55.0	+3.12	4,302	-
[223A]	26/09/17	1,750	1,773	1,750	1,760	+9.0	+0.51	2,050	-
[223A]	26/09/16	1,770	1,770	1,748	1,751	+1.0	+0.06	4,283	-
[223A]	26/09/15	1,756	1,762	1,750	1,750	+17.0	+0.98	8,264	-
[223A]	26/09/14	1,744	1,744	1,725	1,733	-11.0	-0.63	4,814	-
[223A]	26/09/11	1,755	1,755	1,738	1,744	-11.0	-0.63	4,539	-
[223A]	26/09/10	1,762	1,763	1,752	1,755	-8.0	-0.45	50,398	-
[223A]	26/09/09	1,775	1,775	1,761	1,763	-2.0	-0.11	7,776	-
[223A]	26/09/08	1,771	1,774	1,760	1,765	-32.0	-1.78	3,182	-
[223A]	26/09/07	1,801	1,801	1,791	1,797	-6.0	-0.33	835	-
[223A]	26/09/04	1,804	1,805	1,785	1,803	+32.0	+1.81	2,051	-
[223A]	26/09/03	1,796	1,796	1,770	1,771	-20.0	-1.12	25,904	-
[223A]	26/09/02	1,815	1,815	1,791	1,791	-43.0	-2.34	2,248	-
[223A]	26/09/01	1,832	1,839	1,830	1,834	-3.0	-0.16	13,234	-
[223A]	26/08/31	1,822	1,837	1,811	1,837	0	+0.00	4,925	-
[223A]	26/08/28	1,820	1,848	1,820	1,837	+32.0	+1.77	4,728	-
[223A]	26/08/27	1,823	1,823	1,804	1,805	+15.0	+0.84	68,702	-
[223A]	26/08/26	1,789	1,796	1,784	1,790	+1.0	+0.06	3,218	-
[223A]	26/08/25	1,772	1,789	1,766	1,789	+1.0	+0.06	2,300	-
[223A]	26/08/24	1,807	1,807	1,780	1,788	-9.0	-0.50	47,637	-
[223A]	26/08/21	1,781	1,802	1,781	1,797	0	+0.00	6,143	-
[223A]	26/08/20	1,790	1,801	1,785	1,797	+24.0	+1.35	2,752	-
[223A]	26/08/19	1,799	1,799	1,771	1,773	-40.0	-2.21	16,150	-
[223A]	26/08/18	1,830	1,830	1,805	1,813	-26.0	-1.41	2,730	-
[223A]	26/08/17	1,850	1,850	1,827	1,839	-1.0	-0.05	6,897	-
[223A]	26/08/14	1,839	1,849	1,839	1,840	+22.0	+1.21	3,507	-
[223A]	26/08/13	1,815	1,823	1,815	1,818	+15.0	+0.83	2,933	-
[223A]	26/08/12	1,804	1,812	1,797	1,803	+9.0	+0.50	4,704	-
[223A]	26/08/10	1,789	1,797	1,786	1,794	+47.0	+2.69	7,583	-
[223A]	26/08/07	1,750	1,762	1,747	1,747	-3.0	-0.17	2,609	-
[223A]	26/08/06	1,773	1,774	1,747	1,750	-35.0	-1.96	48,960	-
[223A]	26/08/05	1,772	1,785	1,772	1,785	+68.0	+3.96	9,911	-
[223A]	26/08/04	1,714	1,721	1,701	1,717	+42.0	+2.51	69,072	-
[223A]	26/08/03	1,694	1,694	1,656	1,675	-59.0	-3.40	17,165	-
[223A]	26/07/31	1,682	1,798	1,682	1,734	+92.0	+5.60	18,847	-
[223A]	26/07/30	1,657	1,663	1,628	1,642	-20.0	-1.20	57,398	-
[223A]	26/07/29	1,680	1,703	1,629	1,662	-9.0	-0.54	11,505	-
[223A]	26/07/28	1,703	1,707	1,667	1,671	-61.0	-3.52	44,892	-
[223A]	26/07/27	1,742	1,742	1,715	1,732	+14.0	+0.81	28,846	-
[223A]	26/07/24	1,745	1,745	1,715	1,718	-43.0	-2.44	12,287	-
[223A]	26/07/23	1,764	1,775	1,758	1,761	+14.0	+0.80	2,435	-
[223A]	26/07/22	1,771	1,787	1,747	1,747	-5.0	-0.29	31,556	-
[223A]	26/07/21	1,717	1,752	1,707	1,752	+55.0	+3.24	103,052	-
[223A]	26/07/17	1,734	1,734	1,688	1,697	-74	-4.18	146,342	-
[223A]	26/07/16	1,788	1,788	1,758	1,771	-51	-2.80	14,062	-
[223A]	26/07/15	1,811	1,825	1,802	1,822	+30	+1.67	28,668	-
[223A]	26/07/14	1,775	1,797	1,760	1,792	+16	+0.90	59,872	-
[223A]	26/07/13	1,822	1,831	1,773	1,776	-46	-2.52	39,689	-
[223A]	26/07/10	1,851	1,859	1,822	1,822	-2	-0.11	6,737	-
[223A]	26/07/09	1,818	1,826	1,805	1,824	+28	+1.56	8,445	-
[223A]	26/07/08	1,794	1,826	1,793	1,796	-24	-1.32	30,516	-
[223A]	26/07/07	1,845	1,845	1,799	1,820	-40	-2.15	32,174	-
[223A]	26/07/06	1,847	1,860	1,823	1,860	+27	+1.47	14,056	-
[223A]	26/07/03	1,811	1,834	1,777	1,833	-4	-0.22	26,614	-
[223A]	26/07/02	1,859	1,867	1,821	1,837	-37	-1.97	20,220	-
[223A]	26/07/01	1,910	1,910	1,874	1,874	+4	+0.21	23,796	-
[223A]	26/06/30	1,860	1,882	1,844	1,870	+32	+1.74	16,198	-
[223A]	26/06/29	1,843	1,844	1,813	1,838	+25	+1.38	115,383	-
[223A]	26/06/26	1,860	1,861	1,795	1,813	-87	-4.58	112,659	-
[223A]	26/06/25	1,899	1,905	1,878	1,900	+41	+2.21	48,760	-
[223A]	26/06/24	1,840	1,866	1,830	1,859	+9	+0.49	105,853	-
[223A]	26/06/23	1,925	1,926	1,848	1,850	-74	-3.85	148,822	-
[223A]	26/06/22	1,886	1,927	1,885	1,924	+19	+1.00	46,362	-
[223A]	26/06/19	1,928	1,929	1,889	1,905	+17	+0.90	131,571	-
[223A]	26/06/18	1,880	1,892	1,879	1,888	+3	+0.16	156,275	-
[223A]	26/06/17	1,858	1,885	1,856	1,885	-12	-0.63	49,858	-
[223A]	26/06/16	1,904	1,904	1,884	1,897	+10	+0.53	134,360	-
[223A]	26/06/15	1,879	1,888	1,876	1,887	+72	+3.97	21,716	-
[223A]	26/06/12	1,841	1,846	1,815	1,815	+35	+1.97	136,575	-
[223A]	26/06/11	1,744	1,784	1,735	1,780	-20	-1.11	137,412	-
[223A]	26/06/10	1,818	1,828	1,786	1,800	-74	-3.95	118,701	-
[223A]	26/06/09	1,844	1,877	1,831	1,874	+65	+3.59	146,387	-
[223A]	26/06/08	1,807	1,829	1,796	1,809	-95	-4.99	149,594	-
[223A]	26/06/05	1,930	1,930	1,895	1,904	-44	-2.26	202,246	-
[223A]	26/06/04	1,953	1,966	1,930	1,948	-55	-2.75	139,066	-
[223A]	26/06/03	2,022	2,030	1,999	2,003	+17	+0.86	162,650	-
[223A]	26/06/02	1,981	1,988	1,956	1,986	+37	+1.90	216,471	-
[223A]	26/06/01	1,927	1,952	1,922	1,949	+37	+1.94	151,219	-
[223A]	26/05/29	1,890	1,912	1,880	1,912	+62	+3.35	41,254	-
[223A]	26/05/28	1,869	1,869	1,825	1,850	-19	-1.02	104,922	-
[223A]	26/05/27	1,861	1,871	1,854	1,869	+44	+2.41	36,170	-
[223A]	26/05/26	1,827	1,828	1,815	1,825	0	0.00	70,237	-
[223A]	26/05/25	1,809	1,826	1,803	1,825	+37	+2.07	47,499	-
[223A]	26/05/22	1,787	1,792	1,781	1,788	+29.0	+1.65	78,641	-
[223A]	26/05/21	1,746	1,769	1,740	1,759	+39.0	+2.27	88,347	-
[223A]	26/05/20	1,717	1,720	1,700	1,720	+3.0	+0.17	89,741	-
[223A]	26/05/19	1,734	1,736	1,714	1,717	-5.0	-0.29	41,438	-
[223A]	26/05/18	1,723	1,733	1,706	1,722	-10.0	-0.58	87,626	-
[223A]	26/05/15	1,766	1,776	1,724	1,732	-33.0	-1.87	218,686	-
[223A]	26/05/14	1,766	1,776	1,753	1,765	+14.0	+0.80	44,696	-
[223A]	26/05/13	1,717	1,751	1,713	1,751	+3.0	+0.17	52,940	-
[223A]	26/05/12	1,774	1,774	1,743	1,748	-5.0	-0.29	126,418	-
[223A]	26/05/11	1,748	1,758	1,743	1,753	+53.0	+3.12	110,607	-
[223A]	26/05/08	1,683	1,700	1,683	1,700	+9.0	+0.53	13,940	-
[223A]	26/05/07	1,680	1,691	1,674	1,691	+118.0	+7.50	43,575	-
[223A]	26/05/01	1,580	1,580	1,572	1,573	-6.0	-0.38	94,946	-
[223A]	26/04/30	1,591	1,601	1,575	1,579	+12.0	+0.77	68,390	-
[223A]	26/04/28	1,581	1,584	1,567	1,567	-12.0	-0.76	10,784	-
[223A]	26/04/27	1,569	1,584	1,568	1,579	+34	+2.20	17,190	-
[223A]	26/04/24	1,552	1,552	1,543	1,545	-9	-0.58	44,589	-
[223A]	26/04/23	1,558	1,560	1,537	1,554	+6	+0.39	35,068	-
[223A]	26/04/22	1,546	1,548	1,542	1,548	+4	+0.26	19,944	-
[223A]	26/04/21	1,530	1,544	1,530	1,544	+24	+1.58	15,684	-
[223A]	26/04/20	1,526	1,528	1,520	1,520	-1	-0.07	20,310	-
[223A]	26/04/17	1,519	1,524	1,517	1,521	+5	+0.33	30,722	-
[223A]	26/04/16	1,502	1,516	1,501	1,516	+43	+2.92	22,963	-
[223A]	26/04/15	1,474	1,478	1,468	1,473	+32	+2.22	60,393	-
[223A]	26/04/14	1,420	1,449	1,420	1,441	+41	+2.93	81,775	-
[223A]	26/04/13	1,391	1,400	1,388	1,400	-7	-0.50	72,982	-
[223A]	26/04/10	1,406	1,411	1,405	1,407	+5	+0.36	8,635	-
[223A]	26/04/09	1,408	1,408	1,399	1,402	-20	-1.41	35,091	-
[223A]	26/04/08	1,412	1,423	1,407	1,422	+67	+4.94	137,855	-
[223A]	26/04/07	1,361	1,367	1,353	1,355	-2	-0.15	9,883	-
[223A]	26/04/06	1,370	1,375	1,351	1,357	+7	+0.52	4,013	-
[223A]	26/04/03	1,319	1,353	1,319	1,350	+33	+2.51	4,881	-
[223A]	26/04/02	1,369	1,369	1,313	1,317	-27	-2.01	90,322	-
[223A]	26/04/01	1,329	1,344	1,328	1,344	+60	+4.67	6,124	-
[223A]	26/03/31	1,286	1,296	1,269	1,284	-20	-1.53	107,966	-
[223A]	26/03/30	1,288	1,304	1,283	1,304	-35	-2.61	60,337	-
[223A]	26/03/27	1,345	1,345	1,326	1,339	-17	-1.25	14,989	-
[223A]	26/03/26	1,361	1,370	1,354	1,356	-5	-0.37	13,887	-
[223A]	26/03/25	1,370	1,373	1,360	1,361	-6	-0.44	56,470	-
[223A]	26/03/24	1,367	1,372	1,353	1,367	+30	+2.24	12,686	-
[223A]	26/03/23	1,346	1,351	1,337	1,337	-60	-4.29	109,681	-
[223A]	26/03/19	1,400	1,403	1,394	1,397	-30	-2.10	6,755	-
[223A]	26/03/18	1,410	1,427	1,410	1,427	+27	+1.93	14,159	-
[223A]	26/03/17	1,418	1,418	1,397	1,400	+3	+0.21	7,298	-
[223A]	26/03/16	1,400	1,400	1,387	1,397	+6	+0.43	12,669	-
[223A]	26/03/13	1,387	1,397	1,382	1,391	-14	-1.00	29,781	-
[223A]	26/03/12	1,410	1,410	1,398	1,405	-6	-0.43	76,976	-
[223A]	26/03/11	1,413	1,423	1,411	1,411	+5	+0.36	29,145	-
[223A]	26/03/10	1,399	1,406	1,396	1,406	+37	+2.70	71,257	-
[223A]	26/03/09	1,400	1,400	1,345	1,369	-49	-3.46	86,902	-
[223A]	26/03/06	1,403	1,419	1,403	1,418	+28	+2.01	62,705	-
[223A]	26/03/05	1,409	1,409	1,390	1,390	+29	+2.13	29,259	-
[223A]	26/03/04	1,371	1,382	1,353	1,361	-24	-1.73	311,476	-
[223A]	26/03/03	1,402	1,407	1,380	1,385	-6	-0.43	74,110	-
[223A]	26/03/02	1,394	1,399	1,387	1,391	-15	-1.07	33,754	-
[223A]	26/02/27	1,409	1,412	1,401	1,406	-2	-0.14	67,016	-
[223A]	26/02/26	1,400	1,411	1,400	1,408	+24	+1.73	76,152	-
[223A]	26/02/25	1,383	1,387	1,380	1,384	+31	+2.29	22,244	-
[223A]	26/02/24	1,359	1,359	1,347	1,353	-25	-1.81	49,729	-
[223A]	26/02/20	1,381	1,381	1,372	1,378	-2	-0.14	9,424	-
[223A]	26/02/19	1,373	1,381	1,370	1,380	+29	+2.15	7,820	-
[223A]	26/02/18	1,341	1,351	1,340	1,351	+13	+0.97	4,689	-
[223A]	26/02/17	1,356	1,356	1,337	1,338	-17	-1.25	82,417	-
[223A]	26/02/16	1,350	1,358	1,350	1,355	+11	+0.82	13,791	-
[223A]	26/02/13	1,352	1,353	1,341	1,344	-47	-3.38	97,601	-
[223A]	26/02/12	1,393	1,393	1,376	1,391	-24	-1.70	76,158	-
[223A]	26/02/10	1,424	1,424	1,409	1,415	+14	+1.00	20,775	-
[223A]	26/02/09	1,422	1,422	1,401	1,401	+37	+2.71	80,429	-
[223A]	26/02/06	1,343	1,364	1,335	1,364	-30	-2.15	240,754	-
[223A]	26/02/05	1,400	1,401	1,382	1,394	-34	-2.38	38,431	-
[223A]	26/02/04	1,435	1,435	1,422	1,428	-37	-2.53	94,943	-
[223A]	26/02/03	1,462	1,470	1,460	1,465	+59	+4.20	138,460	-
[223A]	26/02/02	1,439	1,445	1,406	1,406	-50	-3.43	131,718	-
[223A]	26/01/30	1,460	1,464	1,450	1,456	-23	-1.56	116,530	-
[223A]	26/01/29	1,473	1,480	1,468	1,479	+6	+0.41	23,937	-
[223A]	26/01/28	1,457	1,473	1,456	1,473	+2	+0.14	24,216	-
[223A]	26/01/27	1,451	1,471	1,446	1,471	+24	+1.66	14,819	-
[223A]	26/01/26	1,462	1,462	1,438	1,447	-44	-2.95	43,341	-
[223A]	26/01/23	1,487	1,492	1,485	1,491	+19	+1.29	57,098	-
[223A]	26/01/22	1,493	1,493	1,472	1,472	+21	+1.45	18,987	-
[223A]	26/01/21	1,450	1,455	1,440	1,451	-7	-0.48	20,458	-
[223A]	26/01/20	1,468	1,468	1,458	1,458	-14	-0.95	21,416	-
[223A]	26/01/19	1,469	1,473	1,460	1,472	-17	-1.14	19,976	-
[223A]	26/01/16	1,492	1,494	1,488	1,489	-3	-0.20	6,415	-
[223A]	26/01/15	1,484	1,492	1,479	1,492	-11	-0.73	24,595	-
[223A]	26/01/14	1,505	1,510	1,502	1,503	-2	-0.13	13,957	-
[223A]	26/01/13	1,499	1,505	1,495	1,505	+32	+2.17	47,032	-
[223A]	26/01/09	1,470	1,473	1,463	1,473	+12	+0.82	3,976	-
[223A]	26/01/08	1,474	1,482	1,461	1,461	-10	-0.68	10,334	-
[223A]	26/01/07	1,478	1,484	1,470	1,471	+9	+0.62	11,978	-
[223A]	26/01/06	1,469	1,469	1,452	1,462	+3	+0.21	19,423	-
[223A]	26/01/05	1,450	1,460	1,450	1,459	+22	+1.53	30,770	-
[223A]	25/12/30	1,448	1,448	1,436	1,437	-5	-0.35	4,309	-
[223A]	25/12/29	1,445	1,449	1,442	1,442	+2	+0.14	6,869	-
[223A]	25/12/26	1,447	1,447	1,437	1,440	+6	+0.42	10,914	-
[223A]	25/12/25	1,427	1,436	1,419	1,434	+7	+0.49	8,828	-
[223A]	25/12/24	1,435	1,437	1,427	1,427	+1	+0.07	10,313	-
[223A]	25/12/23	1,441	1,442	1,426	1,426	-11	-0.77	7,634	-
[223A]	25/12/22	1,436	1,438	1,434	1,437	+39	+2.79	11,091	-
[223A]	25/12/19	1,392	1,398	1,386	1,398	+20	+1.45	3,935	-
[223A]	25/12/18	1,370	1,378	1,368	1,378	-11	-0.79	18,228	-
[223A]	25/12/17	1,387	1,391	1,374	1,389	+20	+1.46	3,892	-
[223A]	25/12/16	1,400	1,401	1,367	1,369	-38	-2.70	29,075	-
[223A]	25/12/15	1,412	1,412	1,404	1,407	-34	-2.36	7,396	-
[223A]	25/12/12	1,438	1,443	1,435	1,441	+6	+0.42	4,823	-
[223A]	25/12/11	1,452	1,452	1,425	1,435	-17	-1.17	32,116	-
[223A]	25/12/10	1,439	1,452	1,439	1,452	+15	+1.04	11,078	-
[223A]	25/12/09	1,440	1,441	1,435	1,437	0	0.00	6,395	-
[223A]	25/12/08	1,434	1,437	1,427	1,437	+15	+1.05	2,294	-
[223A]	25/12/05	1,416	1,422	1,414	1,422	+6	+0.42	6,111	-
[223A]	25/12/04	1,413	1,416	1,410	1,416	+11	+0.78	6,315	-
[223A]	25/12/03	1,408	1,410	1,403	1,405	+12	+0.86	5,591	-
[223A]	25/12/02	1,400	1,401	1,393	1,393	+11	+0.80	34,066	-
[223A]	25/12/01	1,419	1,419	1,379	1,382	-7	-0.50	75,049	-
[223A]	25/11/28	1,394	1,396	1,389	1,389	+2	+0.14	6,099	-
[223A]	25/11/27	1,400	1,400	1,387	1,387	+1	+0.07	8,996	-
[223A]	25/11/26	1,390	1,390	1,376	1,386	+9	+0.65	10,179	-
[223A]	25/11/25	1,381	1,383	1,375	1,377	+47	+3.53	29,965	-
[223A]	25/11/21	1,344	1,344	1,325	1,330	-74	-5.27	57,850	-
[223A]	25/11/20	1,402	1,406	1,394	1,404	+46	+3.39	55,724	-
[223A]	25/11/19	1,350	1,362	1,349	1,358	-2	-0.15	10,773	-
[223A]	25/11/18	1,387	1,387	1,356	1,360	-36	-2.58	57,175	-
[223A]	25/11/17	1,391	1,402	1,389	1,396	+9	+0.65	17,676	-
[223A]	25/11/14	1,392	1,395	1,380	1,387	-53	-3.68	20,768	-
[223A]	25/11/13	1,426	1,440	1,426	1,440	-2	-0.14	13,410	-
[223A]	25/11/12	1,431	1,442	1,426	1,442	+11	+0.77	12,578	-
[223A]	25/11/11	1,443	1,446	1,430	1,431	+7	+0.49	6,186	-
[223A]	25/11/10	1,410	1,424	1,403	1,424	+13	+0.92	25,658	-
[223A]	25/11/07	1,406	1,411	1,393	1,411	-25	-1.74	16,703	-
[223A]	25/11/06	1,442	1,442	1,427	1,436	+18	+1.27	19,465	-
[223A]	25/11/05	1,413	1,429	1,387	1,418	-29	-2.00	66,621	-
[223A]	25/11/04	1,476	1,477	1,447	1,447	-23	-1.56	118,088	-
[223A]	25/10/31	1,465	1,470	1,461	1,470	+5	+0.34	69,137	-
[223A]	25/10/30	1,461	1,477	1,456	1,465	+6	+0.41	23,171	-
[223A]	25/10/29	1,449	1,459	1,441	1,459	+22	+1.53	40,467	-
[223A]	25/10/28	1,455	1,455	1,436	1,437	-10	-0.69	91,533	-
[223A]	25/10/27	1,430	1,447	1,430	1,447	+35	+2.48	28,556	-
[223A]	25/10/24	1,400	1,412	1,399	1,412	+31	+2.24	5,376	-
[223A]	25/10/23	1,375	1,381	1,365	1,381	-12	-0.86	38,971	-
[223A]	25/10/22	1,386	1,393	1,380	1,393	+3	+0.22	47,502	-
[223A]	25/10/21	1,386	1,392	1,384	1,390	+20	+1.46	15,717	-
[223A]	25/10/20	1,366	1,373	1,362	1,370	+30	+2.24	11,552	-
[223A]	25/10/17	1,354	1,362	1,340	1,340	-39	-2.83	41,711	-
[223A]	25/10/16	1,371	1,379	1,364	1,379	+16	+1.17	16,102	-
[223A]	25/10/15	1,354	1,363	1,353	1,363	+12	+0.89	16,086	-
[223A]	25/10/14	1,389	1,389	1,350	1,351	-57	-4.05	66,624	-
[223A]	25/10/10	1,408	1,412	1,402	1,408	-3	-0.21	18,192	-
[223A]	25/10/09	1,409	1,412	1,403	1,411	+30	+2.17	74,317	-
[223A]	25/10/08	1,377	1,385	1,376	1,381	+7	+0.51	12,020	-
[223A]	25/10/07	1,370	1,375	1,366	1,374	+18	+1.33	17,737	-
[223A]	25/10/06	1,352	1,358	1,348	1,356	+19	+1.42	29,811	-
[223A]	25/10/03	1,328	1,337	1,328	1,337	+12	+0.91	8,273	-
[223A]	25/10/02	1,313	1,325	1,313	1,325	+29	+2.24	9,440	-
[223A]	25/10/01	1,307	1,308	1,296	1,296	-12	-0.92	6,100	-
[223A]	25/09/30	1,312	1,314	1,308	1,308	-5	-0.38	31,237	-
[223A]	25/09/29	1,314	1,315	1,311	1,313	0	0.00	47,393	-
[223A]	25/09/26	1,312	1,315	1,306	1,313	-1	-0.08	15,938	-
[223A]	25/09/25	1,319	1,319	1,308	1,314	-2	-0.15	13,016	-
[223A]	25/09/24	1,305	1,316	1,301	1,316	+14	+1.08	28,063	-
[223A]	25/09/22	1,305	1,312	1,302	1,302	+10	+0.77	22,694	-
[223A]	25/09/19	1,299	1,299	1,285	1,292	+10	+0.78	13,840	-
[223A]	25/09/18	1,293	1,294	1,269	1,282	+14	+1.10	46,472	-
[223A]	25/09/17	1,284	1,284	1,263	1,268	+2	+0.16	40,478	-
[223A]	25/09/16	1,267	1,271	1,266	1,266	+14	+1.12	18,125	-
[223A]	25/09/12	1,249	1,252	1,245	1,252	+7	+0.56	4,811	-
[223A]	25/09/11	1,244	1,245	1,236	1,245	+1	+0.08	31,902	-
[223A]	25/09/10	1,229	1,244	1,229	1,244	+24	+1.97	72,030	-
[223A]	25/09/09	1,212	1,222	1,212	1,220	+8	+0.66	8,646	-
[223A]	25/09/08	1,216	1,217	1,209	1,212	+5	+0.41	28,056	-
[223A]	25/09/05	1,199	1,207	1,198	1,207	+20	+1.68	13,839	-