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
[234A]	26/10/29	1,522	1,522	1,495	1,506	-18.0	-1.18	604	-
[234A]	26/10/28	1,522	1,524	1,504	1,524	+1.0	+0.07	822	-
[234A]	26/10/27	1,527	1,527	1,515	1,523	-4.0	-0.26	196	-
[234A]	26/10/26	1,511	1,529	1,511	1,527	+21.0	+1.39	578	-
[234A]	26/10/23	1,516	1,523	1,504	1,506	-11.0	-0.73	985	-
[234A]	26/10/22	1,511	1,521	1,511	1,517	+6.0	+0.40	521	-
[234A]	26/10/21	1,511	1,515	1,506	1,511	+1.0	+0.07	3,458	-
[234A]	26/10/20	1,520	1,520	1,508	1,510	-3.0	-0.20	182	-
[234A]	26/10/19	1,511	1,517	1,505	1,513	+4.0	+0.27	1,571	-
[234A]	26/10/16	1,486	1,512	1,486	1,509	+21.0	+1.41	2,769	-
[234A]	26/10/15	1,493	1,494	1,482	1,488	-7.0	-0.47	2,173	-
[234A]	26/10/14	1,500	1,500	1,487	1,495	0	+0.00	50	-
[234A]	26/10/13	1,485	1,495	1,483	1,495	+11.0	+0.74	601	-
[234A]	26/10/09	1,453	1,484	1,453	1,484	+14.0	+0.95	242	-
[234A]	26/10/08	1,481	1,481	1,454	1,470	+1.0	+0.07	1,135	-
[234A]	26/10/07	1,475	1,475	1,468	1,469	-4.0	-0.27	1,080	-
[234A]	26/10/06	1,465	1,474	1,464	1,473	+6.0	+0.41	244	-
[234A]	26/10/05	1,462	1,467	1,459	1,467	+3.0	+0.20	742	-
[234A]	26/10/02	1,478	1,478	1,460	1,464	-13.0	-0.88	632	-
[234A]	26/10/01	1,474	1,478	1,464	1,477	-7.0	-0.47	1,256	-
[234A]	26/09/30	1,499	1,499	1,469	1,484	+11.0	+0.75	640	-
[234A]	26/09/29	1,496	1,496	1,470	1,473	-17.0	-1.14	367	-
[234A]	26/09/28	1,501	1,501	1,490	1,490	-8.0	-0.53	1,207	-
[234A]	26/09/25	1,520	1,520	1,492	1,498	+2.0	+0.13	260	-
[234A]	26/09/24	1,522	1,522	1,491	1,496	-6.0	-0.40	1,017	-
[234A]	26/09/18	1,520	1,520	1,502	1,502	-15.0	-0.99	518	-
[234A]	26/09/17	1,511	1,519	1,511	1,517	+15.0	+1.00	1,465	-
[234A]	26/09/16	1,491	1,505	1,489	1,502	+12.0	+0.81	38	-
[234A]	26/09/15	1,500	1,500	1,488	1,490	0	+0.00	112	-
[234A]	26/09/14	1,481	1,496	1,481	1,490	+12.0	+0.81	238	-
[234A]	26/09/11	1,474	1,480	1,459	1,478	+5.0	+0.34	997	-
[234A]	26/09/10	1,448	1,473	1,444	1,473	+2.0	+0.14	21,361	-
[234A]	26/09/09	1,495	1,495	1,466	1,471	-4.0	-0.27	154	-
[234A]	26/09/08	1,491	1,491	1,475	1,475	-21.0	-1.40	78,999	-
[234A]	26/09/07	1,503	1,507	1,495	1,496	+3.0	+0.20	2,284	-
[234A]	26/09/04	1,540	1,540	1,493	1,493	-40.0	-2.61	3,045	-
[234A]	26/09/03	1,512	1,533	1,512	1,533	+35.0	+2.34	822	-
[234A]	26/09/02	1,540	1,540	1,498	1,498	-37.0	-2.41	2,891	-
[234A]	26/09/01	1,505	1,535	1,505	1,535	+30.0	+1.99	713	-
[234A]	26/08/31	1,499	1,509	1,499	1,505	+17.0	+1.14	335	-
[234A]	26/08/28	1,490	1,503	1,488	1,488	+13.0	+0.88	860	-
[234A]	26/08/27	1,491	1,502	1,475	1,475	-5.0	-0.34	331	-
[234A]	26/08/26	1,500	1,505	1,480	1,480	-15.0	-1.00	17,521	-
[234A]	26/08/25	1,501	1,505	1,495	1,495	-5.0	-0.33	11,390	-
[234A]	26/08/24	1,501	1,501	1,487	1,500	+13.0	+0.87	2,308	-
[234A]	26/08/21	1,467	1,489	1,467	1,487	-5.0	-0.34	1,297	-
[234A]	26/08/20	1,481	1,509	1,481	1,492	+24.0	+1.63	17,862	-
[234A]	26/08/19	1,491	1,499	1,468	1,468	-22.0	-1.48	3,163	-
[234A]	26/08/18	1,490	1,510	1,490	1,490	-7.0	-0.47	21,020	-
[234A]	26/08/17	1,492	1,511	1,492	1,497	+3.0	+0.20	252	-
[234A]	26/08/14	1,490	1,511	1,490	1,494	+8.0	+0.54	1,165	-
[234A]	26/08/13	1,513	1,514	1,486	1,486	-26.0	-1.72	14,146	-
[234A]	26/08/12	1,527	1,527	1,502	1,512	0	+0.00	760	-
[234A]	26/08/10	1,516	1,516	1,501	1,512	+3.0	+0.20	806	-
[234A]	26/08/07	1,481	1,510	1,481	1,509	+29.0	+1.96	25,261	-
[234A]	26/08/06	1,438	1,480	1,438	1,480	+30.0	+2.07	405	-
[234A]	26/08/05	1,473	1,473	1,447	1,450	+7.0	+0.49	6,451	-
[234A]	26/08/04	1,464	1,464	1,443	1,443	-24.0	-1.64	1,166	-
[234A]	26/08/03	1,478	1,478	1,440	1,467	-5.0	-0.34	8,161	-
[234A]	26/07/31	1,528	1,528	1,472	1,472	-53.0	-3.48	66,513	-
[234A]	26/07/30	1,541	1,555	1,509	1,525	-33.0	-2.12	18,524	-
[234A]	26/07/29	1,510	1,558	1,510	1,558	+48.0	+3.18	6,241	-
[234A]	26/07/28	1,501	1,511	1,492	1,510	+5.0	+0.33	46,676	-
[234A]	26/07/27	1,490	1,507	1,484	1,505	+35.0	+2.38	2,540	-
[234A]	26/07/24	1,466	1,472	1,456	1,470	+3.0	+0.20	448	-
[234A]	26/07/23	1,465	1,467	1,463	1,467	-2.0	-0.14	93	-
[234A]	26/07/22	1,459	1,469	1,459	1,469	+32.0	+2.23	30,629	-
[234A]	26/07/21	1,440	1,472	1,437	1,437	-1.0	-0.07	1,532	-
[234A]	26/07/17	1,440	1,457	1,438	1,438	-3	-0.21	15,567	-
[234A]	26/07/16	1,452	1,452	1,436	1,441	-13	-0.89	2,375	-
[234A]	26/07/15	1,447	1,454	1,435	1,454	+13	+0.90	678	-
[234A]	26/07/14	1,420	1,442	1,420	1,441	+21	+1.48	820	-
[234A]	26/07/13	1,405	1,429	1,405	1,420	-2	-0.14	1,027	-
[234A]	26/07/10	1,440	1,440	1,418	1,422	-5	-0.35	3,334	-
[234A]	26/07/09	1,440	1,440	1,427	1,427	-16	-1.11	117	-
[234A]	26/07/08	1,443	1,447	1,413	1,443	-1	-0.07	81	-
[234A]	26/07/07	1,447	1,448	1,441	1,444	-2	-0.14	365	-
[234A]	26/07/06	1,434	1,446	1,421	1,446	+27	+1.90	749	-
[234A]	26/07/03	1,414	1,424	1,414	1,419	+22	+1.57	458	-
[234A]	26/07/02	1,390	1,401	1,382	1,397	+27	+1.97	29,135	-
[234A]	26/07/01	1,387	1,387	1,361	1,370	-18	-1.30	320	-
[234A]	26/06/30	1,399	1,399	1,385	1,388	-6	-0.43	647	-
[234A]	26/06/29	1,349	1,394	1,349	1,394	+34	+2.50	1,513	-
[234A]	26/06/26	1,374	1,378	1,360	1,360	+6	+0.44	5,356	-
[234A]	26/06/25	1,377	1,377	1,354	1,354	+3	+0.22	4,136	-
[234A]	26/06/24	1,367	1,368	1,351	1,351	+1	+0.07	768	-
[234A]	26/06/23	1,374	1,374	1,350	1,350	-11	-0.81	1,807	-
[234A]	26/06/22	1,376	1,385	1,361	1,361	-14	-1.02	1,604	-
[234A]	26/06/19	1,380	1,384	1,370	1,375	-9	-0.65	1,957	-
[234A]	26/06/18	1,402	1,402	1,380	1,384	-3	-0.22	397	-
[234A]	26/06/17	1,383	1,387	1,381	1,387	+5	+0.36	2,330	-
[234A]	26/06/16	1,416	1,416	1,377	1,382	-14	-1.00	1,192	-
[234A]	26/06/15	1,381	1,414	1,381	1,396	+22	+1.60	9,747	-
[234A]	26/06/12	1,380	1,380	1,369	1,374	+6	+0.44	32,509	-
[234A]	26/06/11	1,378	1,378	1,354	1,368	+8	+0.59	2,074	-
[234A]	26/06/10	1,384	1,384	1,360	1,360	0	0.00	355	-
[234A]	26/06/09	1,400	1,403	1,360	1,360	0	0.00	18,617	-
[234A]	26/06/08	1,365	1,377	1,360	1,360	-12	-0.87	67,818	-
[234A]	26/06/05	1,380	1,380	1,372	1,372	+9	+0.66	342	-
[234A]	26/06/04	1,374	1,374	1,363	1,363	-3	-0.22	1,787	-
[234A]	26/06/03	1,368	1,380	1,360	1,366	+18	+1.34	792	-
[234A]	26/06/02	1,353	1,373	1,347	1,348	-4	-0.30	776	-
[234A]	26/06/01	1,384	1,387	1,352	1,352	-48	-3.43	5,509	-
[234A]	26/05/29	1,380	1,403	1,380	1,400	+21	+1.52	474	-
[234A]	26/05/28	1,387	1,389	1,379	1,379	-7	-0.51	219	-
[234A]	26/05/27	1,386	1,402	1,385	1,386	0	0.00	712	-
[234A]	26/05/26	1,382	1,387	1,382	1,386	+11	+0.80	503	-
[234A]	26/05/25	1,411	1,411	1,375	1,375	-21	-1.50	620	-
[234A]	26/05/22	1,395	1,396	1,383	1,396	0	+0.00	267	-
[234A]	26/05/21	1,428	1,428	1,394	1,396	-2.0	-0.14	462	-
[234A]	26/05/20	1,425	1,425	1,393	1,398	-19.0	-1.34	1,745	-
[234A]	26/05/19	1,406	1,417	1,406	1,417	+16.0	+1.14	657	-
[234A]	26/05/18	1,420	1,420	1,399	1,401	-18.0	-1.27	19,087	-
[234A]	26/05/15	1,409	1,421	1,409	1,419	+11.0	+0.78	781	-
[234A]	26/05/14	1,408	1,408	1,402	1,408	-5.0	-0.35	112	-
[234A]	26/05/13	1,401	1,413	1,392	1,413	+25.0	+1.80	4,443	-
[234A]	26/05/12	1,385	1,392	1,384	1,388	+10.0	+0.73	773	-
[234A]	26/05/11	1,401	1,401	1,376	1,378	+1.0	+0.07	594	-
[234A]	26/05/08	1,391	1,391	1,365	1,377	-10.0	-0.72	1,457	-
[234A]	26/05/07	1,380	1,399	1,370	1,387	+16.0	+1.17	28,352	-
[234A]	26/05/01	1,368	1,375	1,355	1,371	+3.0	+0.22	1,727	-
[234A]	26/04/30	1,374	1,374	1,361	1,368	-4.0	-0.29	11,050	-
[234A]	26/04/28	1,363	1,378	1,357	1,372	+35.0	+2.62	1,778	-
[234A]	26/04/27	1,360	1,372	1,337	1,337	-31	-2.27	3,614	-
[234A]	26/04/24	1,361	1,376	1,361	1,368	-3	-0.22	1,817	-
[234A]	26/04/23	1,385	1,385	1,360	1,371	-9	-0.65	5,609	-
[234A]	26/04/22	1,401	1,401	1,380	1,380	-21	-1.50	3,549	-
[234A]	26/04/21	1,409	1,411	1,400	1,401	-12	-0.85	2,510	-
[234A]	26/04/20	1,417	1,422	1,406	1,413	-17	-1.19	1,267	-
[234A]	26/04/17	1,445	1,445	1,424	1,430	-7	-0.49	70,541	-
[234A]	26/04/16	1,437	1,438	1,432	1,437	+8	+0.56	1,260	-
[234A]	26/04/15	1,425	1,433	1,424	1,429	+7	+0.49	1,378	-
[234A]	26/04/14	1,432	1,434	1,422	1,422	-9	-0.63	1,029	-
[234A]	26/04/13	1,446	1,449	1,429	1,431	-6	-0.42	8,749	-
[234A]	26/04/10	1,460	1,460	1,436	1,437	-20	-1.37	414	-
[234A]	26/04/09	1,468	1,473	1,455	1,457	-7	-0.48	675	-
[234A]	26/04/08	1,478	1,478	1,460	1,464	+12	+0.83	16,920	-
[234A]	26/04/07	1,468	1,468	1,450	1,452	-1	-0.07	1,203	-
[234A]	26/04/06	1,460	1,463	1,452	1,453	+1	+0.07	7,527	-
[234A]	26/04/03	1,442	1,455	1,442	1,452	+12	+0.83	5,051	-
[234A]	26/04/02	1,457	1,470	1,440	1,440	-16	-1.10	2,863	-
[234A]	26/04/01	1,438	1,456	1,435	1,456	+39	+2.75	4,591	-
[234A]	26/03/31	1,425	1,455	1,413	1,417	-13	-0.91	455	-
[234A]	26/03/30	1,397	1,430	1,397	1,430	-11	-0.76	1,069	-
[234A]	26/03/27	1,431	1,442	1,422	1,441	+28	+1.98	17,849	-
[234A]	26/03/26	1,420	1,422	1,409	1,413	+5	+0.36	1,379	-
[234A]	26/03/25	1,419	1,422	1,406	1,408	+12	+0.86	8,620	-
[234A]	26/03/24	1,379	1,396	1,379	1,396	+31	+2.27	4,907	-
[234A]	26/03/23	1,384	1,391	1,350	1,365	-49	-3.47	4,215	-
[234A]	26/03/19	1,433	1,437	1,414	1,414	-39	-2.68	3,975	-
[234A]	26/03/18	1,423	1,453	1,423	1,453	+43	+3.05	1,291	-
[234A]	26/03/17	1,415	1,420	1,400	1,410	+20	+1.44	3,995	-
[234A]	26/03/16	1,414	1,414	1,388	1,390	-9	-0.64	6,679	-
[234A]	26/03/13	1,401	1,410	1,376	1,399	-1	-0.07	2,079	-
[234A]	26/03/12	1,440	1,440	1,387	1,400	-16	-1.13	6,724	-
[234A]	26/03/11	1,432	1,432	1,412	1,416	+14	+1.00	1,333	-
[234A]	26/03/10	1,414	1,414	1,390	1,402	+18	+1.30	2,982	-
[234A]	26/03/09	1,374	1,392	1,360	1,384	-31	-2.19	37,517	-
[234A]	26/03/06	1,401	1,415	1,396	1,415	+1	+0.07	1,862	-
[234A]	26/03/05	1,424	1,426	1,404	1,414	+20	+1.43	7,939	-
[234A]	26/03/04	1,393	1,416	1,371	1,394	-48	-3.33	17,524	-
[234A]	26/03/03	1,496	1,496	1,439	1,442	-45	-3.03	6,164	-
[234A]	26/03/02	1,461	1,487	1,461	1,487	+7	+0.47	5,335	-
[234A]	26/02/27	1,458	1,480	1,455	1,480	+24	+1.65	20,265	-
[234A]	26/02/26	1,461	1,465	1,456	1,456	+8	+0.55	993	-
[234A]	26/02/25	1,457	1,457	1,440	1,448	-5	-0.34	2,871	-
[234A]	26/02/24	1,453	1,458	1,443	1,453	-3	-0.21	1,956	-
[234A]	26/02/20	1,461	1,461	1,447	1,456	-26	-1.75	3,716	-
[234A]	26/02/19	1,495	1,495	1,470	1,482	+17	+1.16	1,861	-
[234A]	26/02/18	1,480	1,480	1,454	1,465	+11	+0.76	2,013	-
[234A]	26/02/17	1,478	1,478	1,447	1,454	+6	+0.41	2,432	-
[234A]	26/02/16	1,468	1,468	1,446	1,448	-4	-0.28	4,279	-
[234A]	26/02/13	1,520	1,520	1,450	1,452	-43	-2.88	5,061	-
[234A]	26/02/12	1,490	1,499	1,489	1,495	+11	+0.74	2,752	-
[234A]	26/02/10	1,465	1,484	1,465	1,484	+30	+2.06	2,154	-
[234A]	26/02/09	1,483	1,483	1,450	1,454	+1	+0.07	7,799	-
[234A]	26/02/06	1,469	1,469	1,431	1,453	+14	+0.97	8,406	-
[234A]	26/02/05	1,456	1,456	1,431	1,439	+13	+0.91	2,412	-
[234A]	26/02/04	1,409	1,432	1,409	1,426	+27	+1.93	1,335	-
[234A]	26/02/03	1,399	1,399	1,385	1,399	+32	+2.34	2,532	-
[234A]	26/02/02	1,398	1,398	1,367	1,367	-7	-0.51	42,333	-
[234A]	26/01/30	1,363	1,374	1,360	1,374	+20	+1.48	24,055	-
[234A]	26/01/29	1,377	1,377	1,328	1,354	+7	+0.52	11,907	-
[234A]	26/01/28	1,345	1,351	1,339	1,347	-6	-0.44	133,388	-
[234A]	26/01/27	1,375	1,375	1,341	1,353	+3	+0.22	2,740	-
[234A]	26/01/26	1,359	1,359	1,350	1,350	-24	-1.75	6,128	-
[234A]	26/01/23	1,375	1,383	1,373	1,374	-56	-3.92	3,222	-
[234A]	26/01/22	1,375	1,430	1,375	1,430	+54	+3.92	997	-
[234A]	26/01/21	1,370	1,376	1,358	1,376	-2	-0.15	2,989	-
[234A]	26/01/20	1,400	1,400	1,376	1,378	-8	-0.58	7,494	-
[234A]	26/01/19	1,389	1,389	1,368	1,386	+2	+0.14	3,637	-
[234A]	26/01/16	1,391	1,391	1,380	1,384	-13	-0.93	329	-
[234A]	26/01/15	1,392	1,398	1,387	1,397	+2	+0.14	1,892	-
[234A]	26/01/14	1,384	1,395	1,384	1,395	+18	+1.31	800	-
[234A]	26/01/13	1,388	1,388	1,370	1,377	+19	+1.40	38,471	-
[234A]	26/01/09	1,344	1,358	1,344	1,358	+17	+1.27	2,224	-
[234A]	26/01/08	1,344	1,346	1,338	1,341	-3	-0.22	6,508	-
[234A]	26/01/07	1,350	1,350	1,342	1,344	-6	-0.44	126	-
[234A]	26/01/06	1,360	1,360	1,340	1,350	+17	+1.28	652	-
[234A]	26/01/05	1,324	1,336	1,324	1,333	+13	+0.98	3,831	-
[234A]	25/12/30	1,320	1,323	1,320	1,320	+1	+0.08	1,048	-
[234A]	25/12/29	1,330	1,330	1,318	1,319	-11	-0.83	285	-
[234A]	25/12/26	1,320	1,330	1,314	1,330	+13	+0.99	504	-
[234A]	25/12/25	1,320	1,320	1,315	1,317	+7	+0.53	4,219	-
[234A]	25/12/24	1,339	1,339	1,310	1,310	-2	-0.15	634	-
[234A]	25/12/23	1,338	1,338	1,310	1,312	+4	+0.31	167	-
[234A]	25/12/22	1,317	1,317	1,307	1,308	+5	+0.38	828	-
[234A]	25/12/19	1,303	1,307	1,300	1,303	+9	+0.70	207	-
[234A]	25/12/18	1,298	1,298	1,288	1,294	-2	-0.15	506	-
[234A]	25/12/17	1,298	1,298	1,287	1,296	-8	-0.61	2,143	-
[234A]	25/12/16	1,320	1,320	1,302	1,304	-16	-1.21	783	-
[234A]	25/12/15	1,316	1,320	1,311	1,320	+12	+0.92	586	-
[234A]	25/12/12	1,290	1,311	1,290	1,308	+10	+0.77	4,173	-
[234A]	25/12/11	1,312	1,312	1,296	1,298	-8	-0.61	256	-
[234A]	25/12/10	1,305	1,307	1,302	1,306	+8	+0.62	79	-
[234A]	25/12/09	1,296	1,303	1,296	1,298	0	0.00	146	-
[234A]	25/12/08	1,291	1,298	1,289	1,298	+8	+0.62	155	-
[234A]	25/12/05	1,296	1,296	1,290	1,290	-11	-0.85	369	-
[234A]	25/12/04	1,286	1,303	1,286	1,301	+13	+1.01	2,389	-
[234A]	25/12/03	1,296	1,296	1,287	1,288	-5	-0.39	412	-
[234A]	25/12/02	1,303	1,305	1,293	1,293	-11	-0.84	878	-
[234A]	25/12/01	1,335	1,335	1,298	1,304	-11	-0.84	529	-
[234A]	25/11/28	1,311	1,315	1,311	1,315	+8	+0.61	173	-
[234A]	25/11/27	1,309	1,314	1,307	1,307	+17	+1.32	961	-
[234A]	25/11/26	1,296	1,311	1,290	1,290	-1	-0.08	12,954	-
[234A]	25/11/25	1,350	1,350	1,288	1,291	+3	+0.23	153	-
[234A]	25/11/21	1,258	1,293	1,258	1,288	0	0.00	5,067	-
[234A]	25/11/20	1,298	1,298	1,284	1,288	+20	+1.58	5,333	-
[234A]	25/11/19	1,267	1,270	1,256	1,268	+2	+0.16	20,211	-
[234A]	25/11/18	1,308	1,308	1,266	1,266	-36	-2.76	552	-
[234A]	25/11/17	1,305	1,306	1,295	1,302	-2	-0.15	275	-
[234A]	25/11/14	1,274	1,307	1,274	1,304	0	0.00	14,919	-
[234A]	25/11/13	1,296	1,305	1,294	1,304	+7	+0.54	272	-
[234A]	25/11/12	1,274	1,297	1,274	1,297	+28	+2.21	65	-
[234A]	25/11/11	1,270	1,274	1,266	1,269	+1	+0.08	387	-
[234A]	25/11/10	1,260	1,268	1,260	1,268	+23	+1.85	1,610	-
[234A]	25/11/07	1,253	1,253	1,238	1,245	+3	+0.24	91	-
[234A]	25/11/06	1,232	1,249	1,232	1,242	+11	+0.89	228	-
[234A]	25/11/05	1,240	1,240	1,209	1,231	-14	-1.12	4,557	-
[234A]	25/11/04	1,249	1,253	1,237	1,245	+11	+0.89	906	-
[234A]	25/10/31	1,235	1,242	1,232	1,234	+1	+0.08	109	-
[234A]	25/10/30	1,222	1,233	1,218	1,233	+11	+0.90	2,729	-
[234A]	25/10/29	1,229	1,229	1,220	1,222	-6	-0.49	8,532	-
[234A]	25/10/28	1,279	1,279	1,228	1,228	-21	-1.68	1,026	-
[234A]	25/10/27	1,256	1,256	1,245	1,249	+14	+1.13	1,908	-
[234A]	25/10/24	1,234	1,237	1,230	1,235	+6	+0.49	474	-
[234A]	25/10/23	1,220	1,229	1,217	1,229	+5	+0.41	22,714	-
[234A]	25/10/22	1,212	1,224	1,211	1,224	+18	+1.49	20,636	-
[234A]	25/10/21	1,222	1,222	1,206	1,206	+1	+0.08	496	-
[234A]	25/10/20	1,205	1,205	1,199	1,205	+17	+1.43	123	-
[234A]	25/10/17	1,212	1,212	1,188	1,188	-9	-0.75	139	-
[234A]	25/10/16	1,213	1,213	1,196	1,197	+3	+0.25	72	-
[234A]	25/10/15	1,191	1,194	1,187	1,194	+15	+1.27	98	-
[234A]	25/10/14	1,175	1,193	1,172	1,179	-16	-1.34	1,069	-
[234A]	25/10/10	1,228	1,228	1,193	1,195	-25	-2.05	267	-
[234A]	25/10/09	1,218	1,220	1,213	1,220	+10	+0.83	293	-
[234A]	25/10/08	1,213	1,220	1,210	1,210	-2	-0.17	827	-
[234A]	25/10/07	1,206	1,216	1,206	1,212	+7	+0.58	292	-
[234A]	25/10/06	1,207	1,213	1,201	1,205	+28	+2.38	1,012	-
[234A]	25/10/03	1,169	1,177	1,167	1,177	+9	+0.77	12,102	-
[234A]	25/10/02	1,177	1,190	1,160	1,168	-8	-0.68	92,638	-
[234A]	25/10/01	1,183	1,183	1,170	1,176	-12	-1.01	64	-
[234A]	25/09/30	1,198	1,198	1,178	1,188	-9	-0.75	38,739	-
[234A]	25/09/29	1,218	1,218	1,197	1,197	-7	-0.58	76	-
[234A]	25/09/26	1,210	1,212	1,204	1,204	+3	+0.25	27,265	-
[234A]	25/09/25	1,207	1,207	1,198	1,201	+10	+0.84	38	-
[234A]	25/09/24	1,191	1,195	1,187	1,191	-1	-0.08	27,811	-
[234A]	25/09/22	1,189	1,195	1,189	1,192	-5	-0.42	37,470	-
[234A]	25/09/19	1,196	1,202	1,183	1,197	+5	+0.42	13,600	-
[234A]	25/09/18	1,213	1,213	1,188	1,192	-5	-0.42	156	-
[234A]	25/09/17	1,201	1,201	1,194	1,197	-13	-1.07	1,989	-
[234A]	25/09/16	1,204	1,211	1,204	1,210	+7	+0.58	44	-
[234A]	25/09/12	1,214	1,214	1,203	1,203	+4	+0.33	3,180	-
[234A]	25/09/11	1,195	1,199	1,195	1,199	+6	+0.50	135	-
[234A]	25/09/10	1,195	1,198	1,186	1,193	0	0.00	50	-
[234A]	25/09/09	1,207	1,207	1,191	1,193	-8	-0.67	10,527	-
[234A]	25/09/08	1,193	1,201	1,190	1,201	+12	+1.01	390	-
[234A]	25/09/05	1,211	1,211	1,181	1,189	+8	+0.68	91	-