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
[233A]	26/10/29	1,756	1,768	1,750	1,760	+10.0	+0.57	3,560	-
[233A]	26/10/28	1,747	1,754	1,740	1,750	-10.0	-0.57	6,464	-
[233A]	26/10/27	1,750	1,761	1,750	1,760	+13.0	+0.74	2,874	-
[233A]	26/10/26	1,745	1,748	1,728	1,747	+19.0	+1.10	47,714	-
[233A]	26/10/23	1,755	1,763	1,728	1,728	-27.0	-1.54	33,258	-
[233A]	26/10/22	1,784	1,784	1,754	1,755	-23.0	-1.29	51,399	-
[233A]	26/10/21	1,801	1,804	1,778	1,778	-2.0	-0.11	27,676	-
[233A]	26/10/20	1,751	1,786	1,751	1,780	-7.0	-0.39	44,992	-
[233A]	26/10/19	1,800	1,803	1,787	1,787	-3.0	-0.17	45,120	-
[233A]	26/10/16	1,810	1,810	1,786	1,790	+8.0	+0.45	19,262	-
[233A]	26/10/15	1,760	1,784	1,742	1,782	+7.0	+0.39	25,491	-
[233A]	26/10/14	1,759	1,775	1,759	1,775	+31.0	+1.78	7,570	-
[233A]	26/10/13	1,733	1,750	1,724	1,744	+21.0	+1.22	18,232	-
[233A]	26/10/09	1,704	1,723	1,698	1,723	+14.0	+0.82	6,329	-
[233A]	26/10/08	1,731	1,731	1,709	1,709	-24.0	-1.38	9,875	-
[233A]	26/10/07	1,764	1,764	1,733	1,733	-7.0	-0.40	8,614	-
[233A]	26/10/06	1,729	1,740	1,727	1,740	+20.0	+1.16	17,488	-
[233A]	26/10/05	1,731	1,737	1,720	1,720	-7.0	-0.41	15,868	-
[233A]	26/10/02	1,726	1,731	1,724	1,727	-7.0	-0.40	10,944	-
[233A]	26/10/01	1,735	1,737	1,729	1,734	+7.0	+0.41	17,815	-
[233A]	26/09/30	1,762	1,762	1,724	1,727	-11.0	-0.63	18,198	-
[233A]	26/09/29	1,744	1,747	1,727	1,738	-15.0	-0.86	11,810	-
[233A]	26/09/28	1,777	1,788	1,751	1,753	-24.0	-1.35	24,622	-
[233A]	26/09/25	1,784	1,785	1,777	1,777	-11.0	-0.62	5,943	-
[233A]	26/09/24	1,791	1,792	1,781	1,788	+9.0	+0.51	3,845	-
[233A]	26/09/18	1,760	1,784	1,760	1,779	+21.0	+1.19	13,894	-
[233A]	26/09/17	1,750	1,765	1,749	1,758	+12.0	+0.69	3,528	-
[233A]	26/09/16	1,747	1,756	1,744	1,746	-7.0	-0.40	23,190	-
[233A]	26/09/15	1,763	1,771	1,752	1,753	-9.0	-0.51	14,428	-
[233A]	26/09/14	1,754	1,763	1,752	1,762	+15.0	+0.86	23,659	-
[233A]	26/09/11	1,754	1,754	1,743	1,747	-7.0	-0.40	39,094	-
[233A]	26/09/10	1,744	1,758	1,743	1,754	-11.0	-0.62	45,385	-
[233A]	26/09/09	1,782	1,785	1,758	1,765	-24.0	-1.34	46,898	-
[233A]	26/09/08	1,809	1,809	1,785	1,789	-36.0	-1.97	28,717	-
[233A]	26/09/07	1,849	1,849	1,825	1,825	-22.0	-1.19	38,756	-
[233A]	26/09/04	1,850	1,852	1,833	1,847	-7.0	-0.38	39,647	-
[233A]	26/09/03	1,876	1,878	1,854	1,854	-16.0	-0.86	11,884	-
[233A]	26/09/02	1,885	1,895	1,870	1,870	-32.0	-1.68	60,092	-
[233A]	26/09/01	1,900	1,907	1,893	1,902	+17.0	+0.90	44,326	-
[233A]	26/08/31	1,900	1,900	1,884	1,885	-13.0	-0.68	4,462	-
[233A]	26/08/28	1,897	1,898	1,885	1,898	+6.0	+0.32	19,349	-
[233A]	26/08/27	1,905	1,905	1,892	1,892	-3.0	-0.16	11,069	-
[233A]	26/08/26	1,909	1,915	1,895	1,895	+5.0	+0.26	29,991	-
[233A]	26/08/25	1,890	1,890	1,877	1,890	+13.0	+0.69	15,262	-
[233A]	26/08/24	1,892	1,894	1,877	1,877	-11.0	-0.58	30,468	-
[233A]	26/08/21	1,882	1,891	1,882	1,888	+8.0	+0.43	1,519	-
[233A]	26/08/20	1,877	1,882	1,876	1,880	+8.0	+0.43	26,510	-
[233A]	26/08/19	1,888	1,888	1,872	1,872	-19.0	-1.00	11,145	-
[233A]	26/08/18	1,896	1,899	1,890	1,891	0	+0.00	18,147	-
[233A]	26/08/17	1,908	1,910	1,890	1,891	-13.0	-0.68	30,863	-
[233A]	26/08/14	1,900	1,913	1,899	1,904	-1.0	-0.05	31,535	-
[233A]	26/08/13	1,909	1,913	1,899	1,905	+5.0	+0.26	37,904	-
[233A]	26/08/12	1,922	1,922	1,900	1,900	-19.0	-0.99	23,800	-
[233A]	26/08/10	1,910	1,921	1,908	1,919	-4.0	-0.21	37,994	-
[233A]	26/08/07	1,930	1,930	1,917	1,923	-3.0	-0.16	21,240	-
[233A]	26/08/06	1,907	1,926	1,907	1,926	+22.0	+1.16	30,360	-
[233A]	26/08/05	1,912	1,917	1,903	1,904	+8.0	+0.42	3,301	-
[233A]	26/08/04	1,912	1,912	1,892	1,896	+2.0	+0.11	5,447	-
[233A]	26/08/03	1,896	1,896	1,860	1,894	-26.0	-1.35	11,313	-
[233A]	26/07/31	1,930	1,930	1,918	1,920	-17.0	-0.88	2,302	-
[233A]	26/07/30	1,948	1,948	1,930	1,937	-5.0	-0.26	17,376	-
[233A]	26/07/29	1,920	1,942	1,920	1,942	+22.0	+1.15	9,496	-
[233A]	26/07/28	1,915	1,926	1,906	1,920	+14.0	+0.73	67,080	-
[233A]	26/07/27	1,898	1,906	1,884	1,906	+32.0	+1.71	22,744	-
[233A]	26/07/24	1,868	1,879	1,864	1,874	-11.0	-0.58	11,054	-
[233A]	26/07/23	1,894	1,894	1,881	1,885	-3.0	-0.16	10,910	-
[233A]	26/07/22	1,903	1,911	1,888	1,888	-12.0	-0.63	10,526	-
[233A]	26/07/21	1,896	1,906	1,890	1,900	+4.0	+0.21	15,482	-
[233A]	26/07/17	1,887	1,900	1,885	1,896	+5	+0.26	6,544	-
[233A]	26/07/16	1,886	1,899	1,886	1,891	-14	-0.73	8,626	-
[233A]	26/07/15	1,899	1,905	1,886	1,905	+17	+0.90	2,553	-
[233A]	26/07/14	1,896	1,900	1,888	1,888	-7	-0.37	2,427	-
[233A]	26/07/13	1,906	1,906	1,889	1,895	-6	-0.32	17,309	-
[233A]	26/07/10	1,925	1,925	1,901	1,901	+1	+0.05	2,522	-
[233A]	26/07/09	1,936	1,936	1,895	1,900	-21	-1.09	6,193	-
[233A]	26/07/08	1,927	1,929	1,916	1,921	-22	-1.13	12,285	-
[233A]	26/07/07	1,945	1,949	1,930	1,943	+7	+0.36	16,048	-
[233A]	26/07/06	1,935	1,936	1,925	1,936	+20	+1.04	4,671	-
[233A]	26/07/03	1,939	1,939	1,916	1,916	-3	-0.16	3,878	-
[233A]	26/07/02	1,939	1,939	1,917	1,919	-6	-0.31	2,397	-
[233A]	26/07/01	1,938	1,938	1,918	1,925	+11	+0.57	1,113	-
[233A]	26/06/30	1,916	1,921	1,908	1,914	-2	-0.10	8,635	-
[233A]	26/06/29	1,926	1,930	1,916	1,916	+7	+0.37	2,257	-
[233A]	26/06/26	1,930	1,932	1,909	1,909	-36	-1.85	6,382	-
[233A]	26/06/25	1,939	1,945	1,929	1,945	+33	+1.73	5,003	-
[233A]	26/06/24	1,915	1,916	1,894	1,912	-3	-0.16	7,469	-
[233A]	26/06/23	1,944	1,944	1,910	1,915	-10	-0.52	12,265	-
[233A]	26/06/22	1,909	1,926	1,906	1,925	+20	+1.05	8,273	-
[233A]	26/06/19	1,909	1,918	1,901	1,905	-4	-0.21	13,786	-
[233A]	26/06/18	1,912	1,917	1,898	1,909	+12	+0.63	5,736	-
[233A]	26/06/17	1,900	1,906	1,896	1,897	-1	-0.05	2,411	-
[233A]	26/06/16	1,900	1,900	1,881	1,898	+12	+0.64	21,342	-
[233A]	26/06/15	1,873	1,889	1,870	1,886	+48	+2.61	11,155	-
[233A]	26/06/12	1,827	1,843	1,827	1,838	+21	+1.16	8,825	-
[233A]	26/06/11	1,811	1,822	1,810	1,817	-22	-1.20	7,446	-
[233A]	26/06/10	1,817	1,840	1,814	1,839	+33	+1.83	19,448	-
[233A]	26/06/09	1,820	1,820	1,805	1,806	-13	-0.71	8,509	-
[233A]	26/06/08	1,824	1,824	1,808	1,819	-14	-0.76	3,303	-
[233A]	26/06/05	1,820	1,833	1,819	1,833	+13	+0.71	13,587	-
[233A]	26/06/04	1,822	1,822	1,810	1,820	+9	+0.50	4,577	-
[233A]	26/06/03	1,836	1,836	1,811	1,811	-25	-1.36	6,739	-
[233A]	26/06/02	1,832	1,842	1,818	1,836	-2	-0.11	2,298	-
[233A]	26/06/01	1,850	1,850	1,836	1,838	-8	-0.43	2,622	-
[233A]	26/05/29	1,830	1,855	1,827	1,846	+16	+0.87	6,389	-
[233A]	26/05/28	1,840	1,852	1,825	1,830	-27	-1.45	5,739	-
[233A]	26/05/27	1,861	1,861	1,842	1,857	-7	-0.38	4,358	-
[233A]	26/05/26	1,861	1,870	1,860	1,864	+4	+0.22	8,953	-
[233A]	26/05/25	1,850	1,860	1,841	1,860	+34	+1.86	17,311	-
[233A]	26/05/22	1,813	1,835	1,813	1,826	+16.0	+0.88	4,512	-
[233A]	26/05/21	1,842	1,842	1,810	1,810	+2.0	+0.11	4,339	-
[233A]	26/05/20	1,806	1,812	1,793	1,808	-15.0	-0.82	6,104	-
[233A]	26/05/19	1,816	1,828	1,816	1,823	+13.0	+0.72	7,541	-
[233A]	26/05/18	1,830	1,857	1,804	1,810	-9.0	-0.49	15,602	-
[233A]	26/05/15	1,816	1,838	1,816	1,819	+7.0	+0.39	5,265	-
[233A]	26/05/14	1,801	1,812	1,798	1,812	+12.0	+0.67	6,104	-
[233A]	26/05/13	1,798	1,806	1,791	1,800	-2.0	-0.11	8,061	-
[233A]	26/05/12	1,821	1,826	1,802	1,802	-36.0	-1.96	10,956	-
[233A]	26/05/11	1,865	1,869	1,830	1,838	-25.0	-1.34	22,444	-
[233A]	26/05/08	1,865	1,880	1,862	1,863	-2.0	-0.11	18,573	-
[233A]	26/05/07	1,884	1,884	1,864	1,865	+8.0	+0.43	8,116	-
[233A]	26/05/01	1,850	1,868	1,849	1,857	+7.0	+0.38	18,596	-
[233A]	26/04/30	1,872	1,883	1,850	1,850	-23.0	-1.23	10,682	-
[233A]	26/04/28	1,864	1,890	1,864	1,873	-8.0	-0.43	8,978	-
[233A]	26/04/27	1,900	1,900	1,881	1,881	-21	-1.10	15,382	-
[233A]	26/04/24	1,906	1,920	1,890	1,902	-4	-0.21	6,075	-
[233A]	26/04/23	1,943	1,943	1,906	1,906	-15	-0.78	3,516	-
[233A]	26/04/22	1,962	1,962	1,921	1,921	-41	-2.09	11,108	-
[233A]	26/04/21	1,962	1,962	1,935	1,962	+10	+0.51	6,020	-
[233A]	26/04/20	1,960	1,965	1,936	1,952	+15	+0.77	16,716	-
[233A]	26/04/17	1,922	1,941	1,922	1,937	+27	+1.41	16,233	-
[233A]	26/04/16	1,912	1,917	1,907	1,910	+4	+0.21	7,339	-
[233A]	26/04/15	1,910	1,913	1,906	1,906	-4	-0.21	19,242	-
[233A]	26/04/14	1,908	1,910	1,887	1,910	+30	+1.60	6,182	-
[233A]	26/04/13	1,885	1,895	1,880	1,880	-20	-1.05	19,211	-
[233A]	26/04/10	1,895	1,900	1,878	1,900	+30	+1.60	12,405	-
[233A]	26/04/09	1,895	1,895	1,870	1,870	-12	-0.64	8,204	-
[233A]	26/04/08	1,836	1,885	1,836	1,882	+72	+3.98	30,079	-
[233A]	26/04/07	1,817	1,818	1,806	1,810	+8	+0.44	12,532	-
[233A]	26/04/06	1,805	1,810	1,787	1,802	+7	+0.39	16,989	-
[233A]	26/04/03	1,776	1,806	1,776	1,795	+19	+1.07	16,435	-
[233A]	26/04/02	1,812	1,812	1,763	1,776	-13	-0.73	81,325	-
[233A]	26/04/01	1,800	1,809	1,786	1,789	+20	+1.13	35,256	-
[233A]	26/03/31	1,772	1,797	1,769	1,769	-3	-0.17	14,178	-
[233A]	26/03/30	1,776	1,794	1,767	1,772	-28	-1.56	54,271	-
[233A]	26/03/27	1,826	1,826	1,799	1,800	-28	-1.53	31,522	-
[233A]	26/03/26	1,851	1,853	1,823	1,828	-23	-1.24	12,521	-
[233A]	26/03/25	1,812	1,853	1,812	1,851	+54	+3.01	80,899	-
[233A]	26/03/24	1,820	1,839	1,782	1,797	+13	+0.73	84,980	-
[233A]	26/03/23	1,818	1,818	1,778	1,784	-68	-3.67	103,775	-
[233A]	26/03/19	1,859	1,863	1,846	1,852	-44	-2.32	53,576	-
[233A]	26/03/18	1,895	1,900	1,885	1,896	+20	+1.07	89,355	-
[233A]	26/03/17	1,891	1,891	1,870	1,876	+21	+1.13	49,722	-
[233A]	26/03/16	1,870	1,878	1,843	1,855	-26	-1.38	86,697	-
[233A]	26/03/13	1,875	1,889	1,874	1,881	-18	-0.95	21,319	-
[233A]	26/03/12	1,932	1,932	1,887	1,899	-21	-1.09	41,960	-
[233A]	26/03/11	1,946	1,947	1,920	1,920	-2	-0.10	20,687	-
[233A]	26/03/10	1,942	1,942	1,920	1,922	+20	+1.05	8,779	-
[233A]	26/03/09	1,928	1,930	1,892	1,902	-61	-3.11	52,286	-
[233A]	26/03/06	1,941	1,968	1,941	1,963	+13	+0.67	37,922	-
[233A]	26/03/05	1,952	1,959	1,930	1,950	+11	+0.57	123,022	-
[233A]	26/03/04	1,950	1,953	1,931	1,939	-21	-1.07	34,820	-
[233A]	26/03/03	1,982	1,988	1,955	1,960	-26	-1.31	47,741	-
[233A]	26/03/02	2,000	2,010	1,950	1,986	-39	-1.93	67,122	-
[233A]	26/02/27	2,034	2,034	2,019	2,025	-16	-0.78	15,097	-
[233A]	26/02/26	2,045	2,050	2,040	2,041	-4	-0.20	18,499	-
[233A]	26/02/25	2,041	2,052	2,037	2,045	+20	+0.99	16,839	-
[233A]	26/02/24	2,031	2,037	2,025	2,025	-12	-0.59	11,036	-
[233A]	26/02/20	2,030	2,039	2,014	2,037	-9	-0.44	13,980	-
[233A]	26/02/19	2,055	2,078	2,046	2,046	-4	-0.20	21,721	-
[233A]	26/02/18	2,040	2,050	2,027	2,050	+25	+1.23	27,729	-
[233A]	26/02/17	2,022	2,028	2,015	2,025	+14	+0.70	23,957	-
[233A]	26/02/16	2,015	2,017	2,004	2,011	-3	-0.15	40,101	-
[233A]	26/02/13	2,023	2,031	2,012	2,014	-28	-1.37	22,326	-
[233A]	26/02/12	2,061	2,061	2,037	2,042	-43	-2.06	73,371	-
[233A]	26/02/10	2,086	2,090	2,073	2,085	-1	-0.05	35,218	-
[233A]	26/02/09	2,100	2,100	2,085	2,086	0	0.00	49,645	-
[233A]	26/02/06	2,078	2,086	2,069	2,086	+5	+0.24	20,042	-
[233A]	26/02/05	2,077	2,093	2,076	2,081	+2	+0.10	34,950	-
[233A]	26/02/04	2,093	2,093	2,076	2,079	-3	-0.14	46,429	-
[233A]	26/02/03	2,038	2,110	2,038	2,082	+120	+6.12	46,802	-
[233A]	26/02/02	1,955	1,971	1,948	1,962	-8	-0.41	59,206	-
[233A]	26/01/30	1,972	1,980	1,970	1,970	+6	+0.31	26,501	-
[233A]	26/01/29	1,971	1,972	1,961	1,964	-18	-0.91	40,379	-
[233A]	26/01/28	1,995	1,995	1,974	1,982	0	0.00	45,868	-
[233A]	26/01/27	1,980	2,001	1,975	1,982	-18	-0.90	24,870	-
[233A]	26/01/26	2,008	2,016	1,988	2,000	-40	-1.96	32,111	-
[233A]	26/01/23	2,048	2,055	2,040	2,040	+1	+0.05	25,819	-
[233A]	26/01/22	2,045	2,057	2,039	2,039	+13	+0.64	43,062	-
[233A]	26/01/21	2,045	2,051	2,020	2,026	-49	-2.36	57,806	-
[233A]	26/01/20	2,084	2,084	2,066	2,075	+7	+0.34	8,858	-
[233A]	26/01/19	2,149	2,149	2,068	2,068	-39	-1.85	41,331	-
[233A]	26/01/16	2,113	2,122	2,103	2,107	-11	-0.52	15,408	-
[233A]	26/01/15	2,118	2,120	2,111	2,118	-10	-0.47	10,344	-
[233A]	26/01/14	2,123	2,130	2,118	2,128	+1	+0.05	36,215	-
[233A]	26/01/13	2,115	2,130	2,112	2,127	+16	+0.76	111,476	-
[233A]	26/01/09	2,114	2,125	2,110	2,111	-3	-0.14	15,885	-
[233A]	26/01/08	2,130	2,133	2,114	2,114	-16	-0.75	20,893	-
[233A]	26/01/07	2,130	2,136	2,124	2,130	0	0.00	28,440	-
[233A]	26/01/06	2,145	2,150	2,127	2,130	-11	-0.51	26,828	-
[233A]	26/01/05	2,148	2,162	2,141	2,141	+36	+1.71	26,349	-
[233A]	25/12/30	2,130	2,130	2,097	2,105	+3	+0.14	16,499	-
[233A]	25/12/29	2,140	2,140	2,102	2,102	-21	-0.99	11,043	-
[233A]	25/12/26	2,127	2,131	2,119	2,123	-4	-0.19	46,415	-
[233A]	25/12/25	2,130	2,130	2,122	2,127	-2	-0.09	11,034	-
[233A]	25/12/24	2,132	2,139	2,120	2,129	+2	+0.09	9,640	-
[233A]	25/12/23	2,148	2,148	2,122	2,127	-21	-0.98	22,304	-
[233A]	25/12/22	2,150	2,173	2,136	2,148	+47	+2.24	28,689	-
[233A]	25/12/19	2,098	2,108	2,089	2,101	+8	+0.38	20,030	-
[233A]	25/12/18	2,083	2,093	2,073	2,093	+18	+0.87	10,905	-
[233A]	25/12/17	2,061	2,085	2,052	2,075	+12	+0.58	48,031	-
[233A]	25/12/16	2,100	2,100	2,063	2,063	-25	-1.20	26,241	-
[233A]	25/12/15	2,098	2,105	2,083	2,088	-21	-1.00	17,663	-
[233A]	25/12/12	2,099	2,109	2,095	2,109	+14	+0.67	13,021	-
[233A]	25/12/11	2,103	2,103	2,073	2,095	-8	-0.38	24,384	-
[233A]	25/12/10	2,094	2,107	2,094	2,103	+6	+0.29	20,253	-
[233A]	25/12/09	2,103	2,103	2,087	2,097	-10	-0.47	33,194	-
[233A]	25/12/08	2,130	2,248	2,106	2,107	-2	-0.09	35,871	-
[233A]	25/12/05	2,110	2,116	2,103	2,109	+17	+0.81	34,463	-
[233A]	25/12/04	2,088	2,101	2,085	2,092	-1	-0.05	24,434	-
[233A]	25/12/03	2,116	2,118	2,093	2,093	-25	-1.18	29,394	-
[233A]	25/12/02	2,148	2,149	2,118	2,118	-13	-0.61	21,599	-
[233A]	25/12/01	2,155	2,171	2,131	2,131	-24	-1.11	30,414	-
[233A]	25/11/28	2,164	2,164	2,150	2,155	-2	-0.09	15,656	-
[233A]	25/11/27	2,148	2,165	2,148	2,157	+13	+0.61	10,792	-
[233A]	25/11/26	2,138	2,148	2,125	2,144	+6	+0.28	13,793	-
[233A]	25/11/25	2,165	2,165	2,132	2,138	-27	-1.25	50,035	-
[233A]	25/11/21	2,164	2,172	2,160	2,165	-7	-0.32	20,710	-
[233A]	25/11/20	2,149	2,172	2,148	2,172	+35	+1.64	18,963	-
[233A]	25/11/19	2,123	2,137	2,115	2,137	+20	+0.94	10,660	-
[233A]	25/11/18	2,119	2,126	2,108	2,117	-8	-0.38	11,745	-
[233A]	25/11/17	2,103	2,125	2,093	2,125	+21	+1.00	18,691	-
[233A]	25/11/14	2,129	2,129	2,098	2,104	-29	-1.36	40,366	-
[233A]	25/11/13	2,136	2,136	2,100	2,133	+16	+0.76	36,451	-
[233A]	25/11/12	2,099	2,119	2,099	2,117	+34	+1.63	40,791	-
[233A]	25/11/11	2,100	2,100	2,070	2,083	+3	+0.14	31,945	-
[233A]	25/11/10	2,062	2,081	2,057	2,080	+18	+0.87	24,121	-
[233A]	25/11/07	2,071	2,071	2,043	2,062	-11	-0.53	18,279	-
[233A]	25/11/06	2,072	2,089	2,072	2,073	+1	+0.05	4,752	-
[233A]	25/11/05	2,060	2,072	2,051	2,072	-6	-0.29	54,490	-
[233A]	25/11/04	2,104	2,105	2,078	2,078	-26	-1.24	19,687	-
[233A]	25/10/31	2,102	2,118	2,096	2,104	+7	+0.33	47,497	-
[233A]	25/10/30	2,109	2,115	2,093	2,097	-11	-0.52	16,497	-
[233A]	25/10/29	2,104	2,118	2,096	2,108	+9	+0.43	13,943	-
[233A]	25/10/28	2,126	2,126	2,093	2,099	-26	-1.22	17,713	-
[233A]	25/10/27	2,124	2,132	2,114	2,125	+9	+0.43	54,642	-
[233A]	25/10/24	2,144	2,147	2,111	2,116	-17	-0.80	129,388	-
[233A]	25/10/23	2,136	2,144	2,124	2,133	+12	+0.57	35,158	-
[233A]	25/10/22	2,133	2,133	2,090	2,121	+17	+0.81	57,918	-
[233A]	25/10/21	2,097	2,104	2,089	2,104	+21	+1.01	31,969	-
[233A]	25/10/20	2,080	2,092	2,073	2,083	+24	+1.17	109,436	-
[233A]	25/10/17	2,046	2,059	2,040	2,059	+1	+0.05	20,430	-
[233A]	25/10/16	2,014	2,058	2,014	2,058	+31	+1.53	30,922	-
[233A]	25/10/15	2,025	2,033	2,014	2,027	+16	+0.80	6,747	-
[233A]	25/10/14	2,055	2,055	2,009	2,011	-35	-1.71	19,939	-
[233A]	25/10/10	2,038	2,046	2,027	2,046	+16	+0.79	46,731	-
[233A]	25/10/09	2,014	2,030	2,011	2,030	+22	+1.10	6,624	-
[233A]	25/10/08	2,008	2,021	2,006	2,008	+16	+0.80	29,801	-
[233A]	25/10/07	1,986	1,995	1,980	1,992	+18	+0.91	24,361	-
[233A]	25/10/06	1,943	1,979	1,943	1,974	+38	+1.96	16,536	-
[233A]	25/10/03	1,927	1,943	1,927	1,936	+8	+0.41	35,569	-
[233A]	25/10/02	1,931	1,935	1,926	1,928	-11	-0.57	45,414	-
[233A]	25/10/01	1,929	1,939	1,922	1,939	+12	+0.62	32,776	-
[233A]	25/09/30	1,939	1,940	1,927	1,927	-13	-0.67	22,516	-
[233A]	25/09/29	1,959	1,960	1,940	1,940	-22	-1.12	50,736	-
[233A]	25/09/26	1,970	1,973	1,961	1,962	0	0.00	16,794	-
[233A]	25/09/25	1,960	1,967	1,958	1,962	+5	+0.26	7,398	-
[233A]	25/09/24	1,978	1,981	1,955	1,957	-30	-1.51	35,430	-
[233A]	25/09/22	1,998	1,998	1,984	1,987	+3	+0.15	17,960	-
[233A]	25/09/19	1,998	1,999	1,977	1,984	-11	-0.55	34,886	-
[233A]	25/09/18	1,989	1,995	1,986	1,995	+18	+0.91	24,512	-
[233A]	25/09/17	1,970	1,979	1,966	1,977	+9	+0.46	9,353	-
[233A]	25/09/16	1,971	1,974	1,961	1,968	+1	+0.05	32,727	-
[233A]	25/09/12	1,965	1,967	1,959	1,967	+5	+0.25	55,203	-
[233A]	25/09/11	1,960	1,963	1,957	1,962	+8	+0.41	11,347	-
[233A]	25/09/10	1,949	1,961	1,945	1,954	+19	+0.98	46,596	-
[233A]	25/09/09	1,946	1,954	1,935	1,935	-14	-0.72	20,675	-
[233A]	25/09/08	1,977	1,977	1,946	1,949	-21	-1.07	11,588	-
[233A]	25/09/05	1,978	1,978	1,942	1,970	-2	-0.10	7,647	-