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
[224A]	26/10/29	1,309	1,316	1,290	1,291	-18.0	-1.38	14,560	-
[224A]	26/10/28	1,310	1,310	1,301	1,309	+59.0	+4.72	4,572	-
[224A]	26/10/27	1,253	1,254	1,245	1,250	+24.0	+1.96	791	-
[224A]	26/10/26	1,236	1,236	1,226	1,226	-17.0	-1.37	3,270	-
[224A]	26/10/23	1,240	1,245	1,214	1,243	-27.0	-2.13	19,819	-
[224A]	26/10/22	1,286	1,290	1,270	1,270	-15.0	-1.17	14,034	-
[224A]	26/10/21	1,300	1,300	1,275	1,285	+15.0	+1.18	15,903	-
[224A]	26/10/20	1,296	1,296	1,270	1,270	-41.0	-3.13	14,961	-
[224A]	26/10/19	1,300	1,315	1,295	1,311	-7.0	-0.53	7,132	-
[224A]	26/10/16	1,297	1,320	1,297	1,318	+46.0	+3.62	3,542	-
[224A]	26/10/15	1,285	1,312	1,270	1,272	-83.0	-6.13	28,712	-
[224A]	26/10/14	1,359	1,363	1,351	1,355	-30.0	-2.17	11,302	-
[224A]	26/10/13	1,390	1,393	1,378	1,385	-32.0	-2.26	22,269	-
[224A]	26/10/09	1,425	1,432	1,411	1,417	-26.0	-1.80	11,102	-
[224A]	26/10/08	1,473	1,473	1,443	1,443	-70.0	-4.63	21,140	-
[224A]	26/10/07	1,505	1,521	1,505	1,513	+53.0	+3.63	12,179	-
[224A]	26/10/06	1,458	1,466	1,450	1,460	+13.0	+0.90	10,816	-
[224A]	26/10/05	1,444	1,452	1,444	1,447	+1.0	+0.07	6,221	-
[224A]	26/10/02	1,445	1,448	1,436	1,446	-4.0	-0.28	6,740	-
[224A]	26/10/01	1,445	1,465	1,443	1,450	-5.0	-0.34	5,620	-
[224A]	26/09/30	1,445	1,456	1,444	1,455	+2.0	+0.14	8,833	-
[224A]	26/09/29	1,477	1,477	1,444	1,453	-26.0	-1.76	21,083	-
[224A]	26/09/28	1,494	1,494	1,466	1,479	-15.0	-1.00	22,465	-
[224A]	26/09/25	1,500	1,509	1,492	1,494	-28.0	-1.84	10,854	-
[224A]	26/09/24	1,534	1,535	1,521	1,522	-12.0	-0.78	8,142	-
[224A]	26/09/18	1,515	1,544	1,515	1,534	+34.0	+2.27	6,195	-
[224A]	26/09/17	1,530	1,530	1,500	1,500	0	+0.00	8,130	-
[224A]	26/09/16	1,490	1,503	1,489	1,500	-1.0	-0.07	4,233	-
[224A]	26/09/15	1,502	1,513	1,500	1,501	-38.0	-2.47	7,173	-
[224A]	26/09/14	1,580	1,581	1,500	1,539	-60.0	-3.75	38,140	-
[224A]	26/09/11	1,600	1,612	1,583	1,599	-30.0	-1.84	11,841	-
[224A]	26/09/10	1,657	1,657	1,629	1,629	-28.0	-1.69	3,245	-
[224A]	26/09/09	1,650	1,679	1,650	1,657	+39.0	+2.41	3,777	-
[224A]	26/09/08	1,646	1,646	1,618	1,618	-27.0	-1.64	8,764	-
[224A]	26/09/07	1,620	1,649	1,620	1,645	+27.0	+1.67	6,293	-
[224A]	26/09/04	1,652	1,652	1,618	1,618	+2.0	+0.12	2,750	-
[224A]	26/09/03	1,620	1,634	1,609	1,616	+1.0	+0.06	14,103	-
[224A]	26/09/02	1,603	1,630	1,600	1,615	-55.0	-3.29	18,080	-
[224A]	26/09/01	1,678	1,678	1,655	1,670	-10.0	-0.60	12,180	-
[224A]	26/08/31	1,740	1,740	1,642	1,680	-100.0	-5.62	37,958	-
[224A]	26/08/28	1,775	1,780	1,760	1,780	+17.0	+0.96	8,907	-
[224A]	26/08/27	1,769	1,769	1,755	1,763	+13.0	+0.74	9,247	-
[224A]	26/08/26	1,738	1,761	1,738	1,750	+68.0	+4.04	21,385	-
[224A]	26/08/25	1,668	1,685	1,661	1,682	+21.0	+1.26	23,147	-
[224A]	26/08/24	1,662	1,675	1,661	1,661	+61.0	+3.81	18,253	-
[224A]	26/08/21	1,605	1,605	1,589	1,600	-37.0	-2.26	7,580	-
[224A]	26/08/20	1,620	1,639	1,620	1,637	+34.0	+2.12	8,170	-
[224A]	26/08/19	1,602	1,603	1,581	1,603	-37.0	-2.26	22,563	-
[224A]	26/08/18	1,650	1,650	1,626	1,640	-3.0	-0.18	2,634	-
[224A]	26/08/17	1,645	1,649	1,636	1,643	+3.0	+0.18	5,924	-
[224A]	26/08/14	1,645	1,650	1,637	1,640	-5.0	-0.30	9,681	-
[224A]	26/08/13	1,650	1,651	1,638	1,645	-5.0	-0.30	9,008	-
[224A]	26/08/12	1,654	1,654	1,638	1,650	+21.0	+1.29	8,053	-
[224A]	26/08/10	1,567	1,629	1,567	1,629	+64.0	+4.09	10,358	-
[224A]	26/08/07	1,577	1,577	1,563	1,565	+28.0	+1.82	5,102	-
[224A]	26/08/06	1,559	1,561	1,537	1,537	-2.0	-0.13	9,560	-
[224A]	26/08/05	1,531	1,541	1,526	1,539	+56.0	+3.78	8,329	-
[224A]	26/08/04	1,460	1,483	1,446	1,483	+71.0	+5.03	5,203	-
[224A]	26/08/03	1,420	1,437	1,410	1,412	-68.0	-4.59	17,468	-
[224A]	26/07/31	1,468	1,480	1,456	1,480	+66.0	+4.67	9,555	-
[224A]	26/07/30	1,430	1,430	1,409	1,414	-31.0	-2.15	17,264	-
[224A]	26/07/29	1,470	1,475	1,431	1,445	-36.0	-2.43	21,950	-
[224A]	26/07/28	1,530	1,530	1,481	1,481	-29.0	-1.92	6,686	-
[224A]	26/07/27	1,539	1,539	1,510	1,510	-9.0	-0.59	10,144	-
[224A]	26/07/24	1,555	1,555	1,519	1,519	-48.0	-3.06	7,159	-
[224A]	26/07/23	1,523	1,567	1,523	1,567	+45.0	+2.96	5,724	-
[224A]	26/07/22	1,494	1,528	1,494	1,522	+58.0	+3.96	14,509	-
[224A]	26/07/21	1,440	1,464	1,430	1,464	+13.0	+0.90	8,525	-
[224A]	26/07/17	1,478	1,478	1,444	1,451	-67	-4.41	31,414	-
[224A]	26/07/16	1,512	1,529	1,512	1,518	-23	-1.49	6,802	-
[224A]	26/07/15	1,554	1,554	1,540	1,541	+19	+1.25	4,327	-
[224A]	26/07/14	1,539	1,539	1,490	1,522	-32	-2.06	36,560	-
[224A]	26/07/13	1,600	1,600	1,554	1,554	-14	-0.89	21,759	-
[224A]	26/07/10	1,575	1,580	1,563	1,568	+18	+1.16	8,913	-
[224A]	26/07/09	1,560	1,561	1,548	1,550	-1	-0.06	8,445	-
[224A]	26/07/08	1,577	1,630	1,549	1,551	-55	-3.42	23,731	-
[224A]	26/07/07	1,630	1,630	1,602	1,606	-24	-1.47	10,816	-
[224A]	26/07/06	1,616	1,642	1,616	1,630	+11	+0.68	17,226	-
[224A]	26/07/03	1,598	1,619	1,586	1,619	+20	+1.25	4,700	-
[224A]	26/07/02	1,606	1,619	1,593	1,599	-20	-1.24	36,610	-
[224A]	26/07/01	1,626	1,634	1,619	1,619	+5	+0.31	10,663	-
[224A]	26/06/30	1,643	1,643	1,614	1,614	-8	-0.49	3,942	-
[224A]	26/06/29	1,619	1,626	1,618	1,622	+4	+0.25	9,066	-
[224A]	26/06/26	1,649	1,649	1,580	1,618	-35	-2.12	19,913	-
[224A]	26/06/25	1,683	1,688	1,653	1,653	-30	-1.78	16,613	-
[224A]	26/06/24	1,669	1,701	1,669	1,683	+18	+1.08	13,953	-
[224A]	26/06/23	1,755	1,755	1,665	1,665	-70	-4.03	26,169	-
[224A]	26/06/22	1,727	1,747	1,723	1,735	+21	+1.23	13,287	-
[224A]	26/06/19	1,743	1,752	1,712	1,714	-23	-1.32	22,344	-
[224A]	26/06/18	1,769	1,769	1,737	1,737	-23	-1.31	11,247	-
[224A]	26/06/17	1,773	1,773	1,755	1,760	-15	-0.85	16,657	-
[224A]	26/06/16	1,765	1,776	1,754	1,775	+50	+2.90	10,803	-
[224A]	26/06/15	1,714	1,725	1,690	1,725	+83	+5.05	38,617	-
[224A]	26/06/12	1,667	1,667	1,630	1,642	+66	+4.19	17,334	-
[224A]	26/06/11	1,558	1,582	1,541	1,576	-45	-2.78	63,434	-
[224A]	26/06/10	1,669	1,669	1,609	1,621	-88	-5.15	44,990	-
[224A]	26/06/09	1,709	1,716	1,686	1,709	+16	+0.95	15,560	-
[224A]	26/06/08	1,688	1,707	1,681	1,693	-121	-6.67	56,720	-
[224A]	26/06/05	1,853	1,853	1,805	1,814	-44	-2.37	17,126	-
[224A]	26/06/04	1,915	1,918	1,845	1,858	-85	-4.37	20,007	-
[224A]	26/06/03	1,936	1,943	1,925	1,943	+121	+6.64	38,344	-
[224A]	26/06/02	1,846	1,850	1,806	1,822	-18	-0.98	11,244	-
[224A]	26/06/01	1,855	1,858	1,840	1,840	-4	-0.22	8,915	-
[224A]	26/05/29	1,832	1,852	1,818	1,844	+44	+2.44	15,429	-
[224A]	26/05/28	1,841	1,841	1,784	1,800	-24	-1.32	25,838	-
[224A]	26/05/27	1,859	1,859	1,824	1,824	-4	-0.22	13,840	-
[224A]	26/05/26	1,829	1,839	1,809	1,828	+6	+0.33	33,641	-
[224A]	26/05/25	1,840	1,842	1,800	1,822	+15	+0.83	52,722	-
[224A]	26/05/22	1,808	1,812	1,791	1,807	+48.0	+2.73	27,449	-
[224A]	26/05/21	1,755	1,769	1,740	1,759	+57.0	+3.35	25,879	-
[224A]	26/05/20	1,750	1,750	1,696	1,702	-74.0	-4.17	42,444	-
[224A]	26/05/19	1,800	1,811	1,774	1,776	-34.0	-1.88	32,366	-
[224A]	26/05/18	1,810	1,817	1,790	1,810	-41.0	-2.22	31,458	-
[224A]	26/05/15	1,920	1,920	1,840	1,851	-93.0	-4.78	41,051	-
[224A]	26/05/14	1,960	1,960	1,931	1,944	-44.0	-2.21	26,866	-
[224A]	26/05/13	1,965	1,988	1,952	1,988	-27.0	-1.34	150,320	-
[224A]	26/05/12	2,063	2,063	1,992	2,015	+26.0	+1.31	21,582	-
[224A]	26/05/11	1,997	1,998	1,960	1,989	-16.0	-0.80	79,442	-
[224A]	26/05/08	2,034	2,050	1,999	2,005	-58.0	-2.81	30,078	-
[224A]	26/05/07	2,080	2,090	2,052	2,063	+57.0	+2.84	52,063	-
[224A]	26/05/01	2,020	2,030	2,006	2,006	+66.0	+3.40	22,611	-
[224A]	26/04/30	1,986	1,990	1,925	1,940	-113.0	-5.50	54,160	-
[224A]	26/04/28	2,069	2,082	2,053	2,053	+21.0	+1.03	21,158	-
[224A]	26/04/27	2,056	2,056	2,023	2,032	-51	-2.45	31,070	-
[224A]	26/04/24	2,090	2,090	2,070	2,083	-1	-0.05	23,131	-
[224A]	26/04/23	2,085	2,100	2,059	2,084	+82	+4.10	52,476	-
[224A]	26/04/22	2,014	2,014	1,986	2,002	-62	-3.00	32,229	-
[224A]	26/04/21	2,008	2,064	2,008	2,064	+79	+3.98	53,532	-
[224A]	26/04/20	2,013	2,013	1,984	1,985	-28	-1.39	17,547	-
[224A]	26/04/17	2,014	2,020	2,004	2,013	+10	+0.50	42,095	-
[224A]	26/04/16	1,978	2,009	1,978	2,003	+65	+3.35	30,269	-
[224A]	26/04/15	1,938	1,945	1,917	1,938	+31	+1.63	18,033	-
[224A]	26/04/14	1,850	1,907	1,850	1,907	+84	+4.61	28,795	-
[224A]	26/04/13	1,842	1,844	1,819	1,823	-36	-1.94	19,077	-
[224A]	26/04/10	1,858	1,863	1,846	1,859	+10	+0.54	13,997	-
[224A]	26/04/09	1,874	1,874	1,844	1,849	-28	-1.49	21,779	-
[224A]	26/04/08	1,844	1,879	1,800	1,877	+95	+5.33	135,323	-
[224A]	26/04/07	1,790	1,790	1,759	1,782	+3	+0.17	7,562	-
[224A]	26/04/06	1,800	1,805	1,779	1,779	-2	-0.11	17,957	-
[224A]	26/04/03	1,740	1,786	1,740	1,781	+60	+3.49	18,937	-
[224A]	26/04/02	1,814	1,814	1,721	1,721	-59	-3.31	28,657	-
[224A]	26/04/01	1,745	1,788	1,739	1,780	+97	+5.76	22,446	-
[224A]	26/03/31	1,680	1,702	1,650	1,683	-45	-2.60	49,281	-
[224A]	26/03/30	1,714	1,728	1,682	1,728	-13	-0.75	32,609	-
[224A]	26/03/27	1,751	1,751	1,703	1,741	-36	-2.03	32,233	-
[224A]	26/03/26	1,800	1,800	1,761	1,777	-12	-0.67	27,273	-
[224A]	26/03/25	1,775	1,801	1,761	1,789	+91	+5.36	47,699	-
[224A]	26/03/24	1,749	1,750	1,681	1,698	+13	+0.77	19,810	-
[224A]	26/03/23	1,768	1,768	1,677	1,685	-123	-6.80	88,881	-
[224A]	26/03/19	1,820	1,850	1,800	1,808	-52	-2.80	52,031	-
[224A]	26/03/18	1,829	1,862	1,823	1,860	+56	+3.10	69,773	-
[224A]	26/03/17	1,823	1,831	1,803	1,804	-13	-0.72	22,697	-
[224A]	26/03/16	1,835	1,842	1,807	1,817	-76	-4.01	47,050	-
[224A]	26/03/13	1,850	1,903	1,850	1,893	+32	+1.72	38,737	-
[224A]	26/03/12	1,864	1,864	1,829	1,861	-48	-2.51	67,090	-
[224A]	26/03/11	1,910	1,918	1,890	1,909	+79	+4.32	36,828	-
[224A]	26/03/10	1,825	1,849	1,815	1,830	+105	+6.09	50,281	-
[224A]	26/03/09	1,734	1,743	1,701	1,725	-128	-6.91	224,085	-
[224A]	26/03/06	1,840	1,853	1,815	1,853	-27	-1.44	30,935	-
[224A]	26/03/05	1,875	1,909	1,875	1,880	+29	+1.57	24,460	-
[224A]	26/03/04	1,877	1,890	1,817	1,851	-113	-5.75	69,586	-
[224A]	26/03/03	1,999	2,029	1,964	1,964	+41	+2.13	45,326	-
[224A]	26/03/02	1,945	1,945	1,905	1,923	-34	-1.74	61,542	-
[224A]	26/02/27	1,968	1,968	1,939	1,957	-13	-0.66	32,129	-
[224A]	26/02/26	1,984	1,984	1,961	1,970	-8	-0.40	44,831	-
[224A]	26/02/25	1,968	1,978	1,953	1,978	+69	+3.61	28,153	-
[224A]	26/02/24	1,910	1,912	1,892	1,909	-23	-1.19	25,957	-
[224A]	26/02/20	1,903	1,932	1,903	1,932	+37	+1.95	37,400	-
[224A]	26/02/19	1,888	1,898	1,869	1,895	+78	+4.29	49,380	-
[224A]	26/02/18	1,808	1,820	1,794	1,817	-1	-0.06	84,556	-
[224A]	26/02/17	1,826	1,834	1,803	1,818	-8	-0.44	132,438	-
[224A]	26/02/16	1,829	1,829	1,820	1,826	+6	+0.33	15,772	-
[224A]	26/02/13	1,815	1,834	1,811	1,820	-70	-3.70	51,919	-
[224A]	26/02/12	1,888	1,896	1,878	1,890	-65	-3.32	109,169	-
[224A]	26/02/10	1,955	1,964	1,941	1,955	+72	+3.82	43,884	-
[224A]	26/02/09	1,891	1,891	1,870	1,883	+112	+6.32	46,090	-
[224A]	26/02/06	1,737	1,772	1,731	1,771	-111	-5.90	104,500	-
[224A]	26/02/05	1,910	1,914	1,865	1,882	-135	-6.69	69,705	-
[224A]	26/02/04	2,010	2,036	1,990	2,017	+91	+4.72	43,421	-
[224A]	26/02/03	1,925	1,952	1,905	1,926	+59	+3.16	66,914	-
[224A]	26/02/02	1,972	1,981	1,867	1,867	-186	-9.06	315,419	-
[224A]	26/01/30	2,099	2,117	2,050	2,053	-117	-5.39	107,765	-
[224A]	26/01/29	2,158	2,174	2,123	2,170	+130	+6.37	170,054	-
[224A]	26/01/28	1,998	2,047	1,998	2,040	+68	+3.45	54,192	-
[224A]	26/01/27	1,962	1,972	1,930	1,972	-41	-2.04	50,189	-
[224A]	26/01/26	2,034	2,034	1,985	2,013	-71	-3.41	107,909	-
[224A]	26/01/23	2,050	2,085	2,037	2,084	+34	+1.66	59,641	-
[224A]	26/01/22	2,059	2,096	2,025	2,050	-4	-0.19	103,298	-
[224A]	26/01/21	2,050	2,059	2,026	2,054	-46	-2.19	135,977	-
[224A]	26/01/20	2,055	2,183	2,020	2,100	0	0.00	139,280	-
[224A]	26/01/19	2,024	2,385	1,995	2,100	+114	+5.74	216,032	-
[224A]	26/01/16	1,975	1,986	1,952	1,986	+26	+1.33	158,308	-
[224A]	26/01/15	1,950	1,960	1,943	1,960	+32	+1.66	160,070	-
[224A]	26/01/14	1,928	1,928	1,908	1,928	-4	-0.21	41,058	-
[224A]	26/01/13	1,917	1,932	1,893	1,932	+112	+6.15	57,076	-
[224A]	26/01/09	1,840	1,840	1,813	1,820	+19	+1.05	23,742	-
[224A]	26/01/08	1,850	1,850	1,799	1,801	-14	-0.77	36,277	-
[224A]	26/01/07	1,824	1,828	1,809	1,815	+20	+1.11	185,018	-
[224A]	26/01/06	1,791	1,798	1,765	1,795	+62	+3.58	41,968	-
[224A]	26/01/05	1,688	1,736	1,672	1,733	+85	+5.16	31,894	-
[224A]	25/12/30	1,620	1,657	1,611	1,648	+12	+0.73	79,910	-
[224A]	25/12/29	1,660	1,660	1,633	1,636	+7	+0.43	36,386	-
[224A]	25/12/26	1,650	1,655	1,628	1,629	-14	-0.85	34,558	-
[224A]	25/12/25	1,644	1,650	1,640	1,643	+5	+0.31	9,450	-
[224A]	25/12/24	1,635	1,644	1,629	1,638	+7	+0.43	33,300	-
[224A]	25/12/23	1,649	1,649	1,630	1,631	+1	+0.06	13,668	-
[224A]	25/12/22	1,636	1,638	1,622	1,630	+74	+4.76	35,417	-
[224A]	25/12/19	1,554	1,560	1,542	1,556	+42	+2.77	17,270	-
[224A]	25/12/18	1,512	1,518	1,500	1,514	-58	-3.69	37,901	-
[224A]	25/12/17	1,530	1,572	1,530	1,572	+23	+1.48	13,027	-
[224A]	25/12/16	1,589	1,603	1,543	1,549	-80	-4.91	48,700	-
[224A]	25/12/15	1,669	1,674	1,616	1,629	-120	-6.86	49,658	-
[224A]	25/12/12	1,709	1,749	1,707	1,749	+85	+5.11	25,297	-
[224A]	25/12/11	1,703	1,703	1,655	1,664	-38	-2.23	25,099	-
[224A]	25/12/10	1,700	1,717	1,695	1,702	+28	+1.67	14,066	-
[224A]	25/12/09	1,678	1,693	1,674	1,674	-18	-1.06	20,145	-
[224A]	25/12/08	1,720	1,720	1,679	1,692	-18	-1.05	19,692	-
[224A]	25/12/05	1,710	1,727	1,693	1,710	+77	+4.72	32,894	-
[224A]	25/12/04	1,650	1,650	1,633	1,633	+16	+0.99	15,017	-
[224A]	25/12/03	1,594	1,617	1,578	1,617	+63	+4.05	18,669	-
[224A]	25/12/02	1,578	1,578	1,548	1,554	-29	-1.83	9,244	-
[224A]	25/12/01	1,660	1,660	1,552	1,583	-77	-4.64	77,793	-
[224A]	25/11/28	1,593	1,660	1,583	1,660	+81	+5.13	14,432	-
[224A]	25/11/27	1,594	1,594	1,578	1,579	+16	+1.02	11,690	-
[224A]	25/11/26	1,560	1,570	1,528	1,563	+35	+2.29	6,753	-
[224A]	25/11/25	1,542	1,546	1,523	1,528	+26	+1.73	16,834	-
[224A]	25/11/21	1,502	1,513	1,489	1,502	-156	-9.41	39,246	-
[224A]	25/11/20	1,610	1,659	1,610	1,658	+128	+8.37	62,350	-
[224A]	25/11/19	1,525	1,555	1,518	1,530	+35	+2.34	17,643	-
[224A]	25/11/18	1,545	1,550	1,488	1,495	-81	-5.14	46,444	-
[224A]	25/11/17	1,570	1,576	1,550	1,576	+12	+0.77	15,846	-
[224A]	25/11/14	1,593	1,595	1,562	1,564	-109	-6.52	57,000	-
[224A]	25/11/13	1,677	1,687	1,665	1,673	+10	+0.60	24,941	-
[224A]	25/11/12	1,652	1,663	1,650	1,663	-26	-1.54	21,707	-
[224A]	25/11/11	1,712	1,713	1,689	1,689	-20	-1.17	27,030	-
[224A]	25/11/10	1,683	1,710	1,670	1,709	+91	+5.62	119,535	-
[224A]	25/11/07	1,663	1,663	1,601	1,618	-125	-7.17	60,589	-
[224A]	25/11/06	1,760	1,765	1,717	1,743	+17	+0.98	15,568	-
[224A]	25/11/05	1,712	1,737	1,681	1,726	-92	-5.06	78,880	-
[224A]	25/11/04	1,880	1,892	1,812	1,818	-142	-7.24	47,042	-
[224A]	25/10/31	1,979	1,979	1,942	1,960	+10	+0.51	27,150	-
[224A]	25/10/30	1,935	1,977	1,930	1,950	+47	+2.47	43,914	-
[224A]	25/10/29	1,910	1,910	1,880	1,903	+173	+10.00	51,646	-
[224A]	25/10/28	1,784	1,784	1,730	1,730	-88	-4.84	23,478	-
[224A]	25/10/27	1,817	1,826	1,799	1,818	+72	+4.12	61,094	-
[224A]	25/10/24	1,712	1,746	1,712	1,746	+58	+3.44	28,804	-
[224A]	25/10/23	1,703	1,729	1,670	1,688	-55	-3.16	72,715	-
[224A]	25/10/22	1,702	1,743	1,698	1,743	-73	-4.02	63,756	-
[224A]	25/10/21	1,821	1,847	1,815	1,816	-28	-1.52	30,006	-
[224A]	25/10/20	1,855	1,855	1,819	1,844	-43	-2.28	49,485	-
[224A]	25/10/17	1,927	1,991	1,860	1,887	-130	-6.45	81,333	-
[224A]	25/10/16	2,020	2,022	1,977	2,017	+26	+1.31	48,480	-
[224A]	25/10/15	1,973	1,991	1,944	1,991	+96	+5.07	61,977	-
[224A]	25/10/14	1,893	1,930	1,871	1,895	+115	+6.46	63,478	-
[224A]	25/10/10	1,796	1,798	1,778	1,780	+2	+0.11	18,334	-
[224A]	25/10/09	1,781	1,801	1,760	1,778	-3	-0.17	30,134	-
[224A]	25/10/08	1,770	1,784	1,761	1,781	+31	+1.77	30,684	-
[224A]	25/10/07	1,745	1,750	1,725	1,750	+45	+2.64	26,358	-
[224A]	25/10/06	1,708	1,730	1,690	1,705	+19	+1.13	21,264	-
[224A]	25/10/03	1,649	1,686	1,648	1,686	+57	+3.50	24,179	-
[224A]	25/10/02	1,625	1,632	1,602	1,629	+35	+2.20	15,340	-
[224A]	25/10/01	1,629	1,629	1,580	1,594	-57	-3.45	29,895	-
[224A]	25/09/30	1,626	1,651	1,621	1,651	+21	+1.29	7,413	-
[224A]	25/09/29	1,660	1,660	1,630	1,630	-27	-1.63	25,800	-
[224A]	25/09/26	1,652	1,659	1,649	1,657	+9	+0.55	10,257	-
[224A]	25/09/25	1,670	1,750	1,638	1,648	-71	-4.13	32,035	-
[224A]	25/09/24	1,709	1,719	1,689	1,719	+72	+4.37	46,898	-
[224A]	25/09/22	1,670	1,671	1,647	1,647	+131	+8.64	28,375	-
[224A]	25/09/19	1,546	1,550	1,509	1,516	+31	+2.09	21,759	-
[224A]	25/09/18	1,498	1,515	1,480	1,485	+5	+0.34	10,315	-
[224A]	25/09/17	1,503	1,530	1,467	1,480	-52	-3.39	14,312	-
[224A]	25/09/16	1,476	1,590	1,476	1,532	+114	+8.04	44,572	-
[224A]	25/09/12	1,431	1,431	1,398	1,418	+17	+1.21	4,677	-
[224A]	25/09/11	1,417	1,417	1,399	1,401	+1	+0.07	4,419	-
[224A]	25/09/10	1,388	1,400	1,387	1,400	+16	+1.16	32,644	-
[224A]	25/09/09	1,379	1,389	1,377	1,384	+11	+0.80	5,089	-
[224A]	25/09/08	1,380	1,380	1,365	1,373	-8	-0.58	11,255	-
[224A]	25/09/05	1,385	1,385	1,356	1,381	-5	-0.36	5,313	-