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
[235A]	26/10/30	1,488	1,510	1,488	1,510	+24.0	+1.62	34,102	-
[235A]	26/10/29	1,481	1,489	1,476	1,486	+5.0	+0.34	30,525	-
[235A]	26/10/28	1,507	1,507	1,481	1,481	-29.0	-1.92	7,827	-
[235A]	26/10/27	1,530	1,530	1,496	1,510	-10.0	-0.66	7,384	-
[235A]	26/10/26	1,512	1,521	1,501	1,520	+21.0	+1.40	10,708	-
[235A]	26/10/23	1,515	1,524	1,498	1,499	-11.0	-0.73	33,976	-
[235A]	26/10/22	1,507	1,516	1,507	1,510	+24.0	+1.62	9,031	-
[235A]	26/10/21	1,508	1,510	1,486	1,486	-17.0	-1.13	19,575	-
[235A]	26/10/20	1,495	1,505	1,494	1,503	+2.0	+0.13	6,134	-
[235A]	26/10/19	1,495	1,505	1,493	1,501	+7.0	+0.47	13,814	-
[235A]	26/10/16	1,490	1,500	1,489	1,494	+30.0	+2.05	11,817	-
[235A]	26/10/15	1,466	1,481	1,464	1,464	-8.0	-0.54	12,998	-
[235A]	26/10/14	1,477	1,477	1,458	1,472	+1.0	+0.07	19,210	-
[235A]	26/10/13	1,455	1,471	1,455	1,471	+33.0	+2.29	20,883	-
[235A]	26/10/09	1,449	1,460	1,438	1,438	-1.0	-0.07	41,182	-
[235A]	26/10/08	1,444	1,444	1,426	1,439	+7.0	+0.49	22,689	-
[235A]	26/10/07	1,444	1,444	1,432	1,432	-2.0	-0.14	4,206	-
[235A]	26/10/06	1,441	1,441	1,423	1,434	+18.0	+1.27	23,453	-
[235A]	26/10/05	1,420	1,425	1,416	1,416	+1.0	+0.07	4,762	-
[235A]	26/10/02	1,443	1,443	1,415	1,415	-22.0	-1.53	10,938	-
[235A]	26/10/01	1,444	1,444	1,423	1,437	-7.0	-0.48	29,418	-
[235A]	26/09/30	1,447	1,450	1,430	1,444	+15.0	+1.05	11,718	-
[235A]	26/09/29	1,445	1,448	1,429	1,429	-19.0	-1.31	2,646	-
[235A]	26/09/28	1,477	1,477	1,448	1,448	0	+0.00	19,059	-
[235A]	26/09/25	1,470	1,470	1,448	1,448	-7.0	-0.48	4,706	-
[235A]	26/09/24	1,480	1,480	1,455	1,455	-14.0	-0.95	13,726	-
[235A]	26/09/18	1,480	1,480	1,460	1,469	0	+0.00	1,794	-
[235A]	26/09/17	1,460	1,469	1,458	1,469	+26.0	+1.80	2,675	-
[235A]	26/09/16	1,447	1,453	1,440	1,443	+1.0	+0.07	61,943	-
[235A]	26/09/15	1,445	1,448	1,438	1,442	+2.0	+0.14	2,403	-
[235A]	26/09/14	1,420	1,440	1,420	1,440	+31.0	+2.20	49,396	-
[235A]	26/09/11	1,400	1,427	1,389	1,409	-3.0	-0.21	31,898	-
[235A]	26/09/10	1,405	1,414	1,402	1,412	-1.0	-0.07	30,645	-
[235A]	26/09/09	1,425	1,425	1,407	1,413	-13.0	-0.91	54,102	-
[235A]	26/09/08	1,433	1,435	1,422	1,426	-17.0	-1.18	28,005	-
[235A]	26/09/07	1,447	1,455	1,438	1,443	-4.0	-0.28	41,597	-
[235A]	26/09/04	1,454	1,454	1,444	1,447	-22.0	-1.50	72,208	-
[235A]	26/09/03	1,457	1,469	1,457	1,469	+18.0	+1.24	23,522	-
[235A]	26/09/02	1,441	1,469	1,441	1,451	+16.0	+1.11	31,463	-
[235A]	26/09/01	1,457	1,478	1,435	1,435	-20.0	-1.37	15,122	-
[235A]	26/08/31	1,455	1,456	1,449	1,455	-4.0	-0.27	4,859	-
[235A]	26/08/28	1,447	1,462	1,447	1,459	-4.0	-0.27	5,080	-
[235A]	26/08/27	1,457	1,463	1,448	1,463	+5.0	+0.34	4,388	-
[235A]	26/08/26	1,458	1,467	1,458	1,458	+2.0	+0.14	3,104	-
[235A]	26/08/25	1,472	1,472	1,455	1,456	-22.0	-1.49	11,657	-
[235A]	26/08/24	1,457	1,478	1,452	1,478	+23.0	+1.58	22,928	-
[235A]	26/08/21	1,430	1,458	1,430	1,455	+5.0	+0.34	56,238	-
[235A]	26/08/20	1,426	1,450	1,426	1,450	+31.0	+2.18	35,512	-
[235A]	26/08/19	1,438	1,438	1,419	1,419	-11.0	-0.77	38,184	-
[235A]	26/08/18	1,415	1,440	1,415	1,430	-1.0	-0.07	5,972	-
[235A]	26/08/17	1,440	1,440	1,425	1,431	-2.0	-0.14	3,351	-
[235A]	26/08/14	1,442	1,442	1,424	1,433	-7.0	-0.49	14,135	-
[235A]	26/08/13	1,437	1,440	1,416	1,440	+1.0	+0.07	6,171	-
[235A]	26/08/12	1,423	1,439	1,418	1,439	-2.0	-0.14	10,479	-
[235A]	26/08/10	1,448	1,448	1,412	1,441	+23.0	+1.62	48,678	-
[235A]	26/08/07	1,413	1,427	1,401	1,418	+18.0	+1.29	76,205	-
[235A]	26/08/06	1,387	1,402	1,383	1,400	+20.0	+1.45	19,889	-
[235A]	26/08/05	1,379	1,380	1,364	1,380	+1.0	+0.07	58,057	-
[235A]	26/08/04	1,386	1,386	1,366	1,379	-11.0	-0.79	172,624	-
[235A]	26/08/03	1,400	1,400	1,360	1,390	-2.0	-0.14	175,198	-
[235A]	26/07/31	1,430	1,430	1,392	1,392	-23.0	-1.63	11,295	-
[235A]	26/07/30	1,451	1,451	1,414	1,415	-36.0	-2.48	39,451	-
[235A]	26/07/29	1,425	1,451	1,414	1,451	+25.0	+1.75	160,361	-
[235A]	26/07/28	1,410	1,426	1,397	1,426	+17.0	+1.21	14,136	-
[235A]	26/07/27	1,386	1,409	1,386	1,409	+33.0	+2.40	5,398	-
[235A]	26/07/24	1,380	1,386	1,366	1,376	+6.0	+0.44	3,601	-
[235A]	26/07/23	1,387	1,387	1,370	1,370	-1.0	-0.07	9,239	-
[235A]	26/07/22	1,389	1,389	1,358	1,371	+8.0	+0.59	98,133	-
[235A]	26/07/21	1,369	1,385	1,363	1,363	-14.0	-1.02	163,498	-
[235A]	26/07/17	1,373	1,377	1,354	1,377	+7	+0.51	97,890	-
[235A]	26/07/16	1,350	1,372	1,350	1,370	+22	+1.63	61,405	-
[235A]	26/07/15	1,360	1,364	1,348	1,348	+7	+0.52	4,893	-
[235A]	26/07/14	1,344	1,359	1,341	1,341	+16	+1.21	28,456	-
[235A]	26/07/13	1,350	1,350	1,325	1,325	-13	-0.97	2,016	-
[235A]	26/07/10	1,360	1,360	1,338	1,338	-22	-1.62	4,911	-
[235A]	26/07/09	1,359	1,360	1,345	1,360	+1	+0.07	1,651	-
[235A]	26/07/08	1,366	1,367	1,356	1,359	+9	+0.67	30,894	-
[235A]	26/07/07	1,360	1,365	1,350	1,350	-17	-1.24	8,160	-
[235A]	26/07/06	1,347	1,367	1,346	1,367	+20	+1.48	17,319	-
[235A]	26/07/03	1,335	1,349	1,335	1,347	+41	+3.14	37,272	-
[235A]	26/07/02	1,301	1,325	1,301	1,306	+5	+0.38	42,459	-
[235A]	26/07/01	1,320	1,320	1,298	1,301	-11	-0.84	5,639	-
[235A]	26/06/30	1,321	1,321	1,301	1,312	+1	+0.08	9,658	-
[235A]	26/06/29	1,306	1,314	1,302	1,311	+6	+0.46	106,323	-
[235A]	26/06/26	1,295	1,305	1,293	1,305	+9	+0.69	31,114	-
[235A]	26/06/25	1,309	1,312	1,296	1,296	-6	-0.46	12,895	-
[235A]	26/06/24	1,308	1,308	1,300	1,302	+2	+0.15	53,308	-
[235A]	26/06/23	1,315	1,316	1,300	1,300	-14	-1.07	30,387	-
[235A]	26/06/22	1,308	1,316	1,307	1,314	+4	+0.31	19,123	-
[235A]	26/06/19	1,319	1,320	1,306	1,310	-10	-0.76	6,893	-
[235A]	26/06/18	1,329	1,329	1,317	1,320	0	0.00	2,908	-
[235A]	26/06/17	1,332	1,333	1,315	1,320	-13	-0.98	5,282	-
[235A]	26/06/16	1,333	1,333	1,304	1,333	-6	-0.45	63,149	-
[235A]	26/06/15	1,338	1,350	1,330	1,339	+20	+1.52	51,945	-
[235A]	26/06/12	1,330	1,330	1,315	1,319	+9	+0.69	9,450	-
[235A]	26/06/11	1,303	1,310	1,295	1,310	-6	-0.46	36,414	-
[235A]	26/06/10	1,320	1,320	1,306	1,316	-4	-0.30	69,425	-
[235A]	26/06/09	1,326	1,327	1,314	1,320	+20	+1.54	58,921	-
[235A]	26/06/08	1,300	1,317	1,300	1,300	-18	-1.37	16,528	-
[235A]	26/06/05	1,322	1,330	1,315	1,318	-4	-0.30	2,130	-
[235A]	26/06/04	1,315	1,323	1,313	1,322	-8	-0.60	27,049	-
[235A]	26/06/03	1,310	1,330	1,303	1,330	+30	+2.31	71,109	-
[235A]	26/06/02	1,297	1,308	1,283	1,300	-13	-0.99	72,722	-
[235A]	26/06/01	1,331	1,331	1,303	1,313	-32	-2.38	49,104	-
[235A]	26/05/29	1,320	1,345	1,320	1,345	+26	+1.97	39,817	-
[235A]	26/05/28	1,317	1,321	1,309	1,319	+2	+0.15	4,448	-
[235A]	26/05/27	1,316	1,321	1,313	1,317	-1	-0.08	10,522	-
[235A]	26/05/26	1,319	1,319	1,311	1,318	-1	-0.08	30,937	-
[235A]	26/05/25	1,320	1,322	1,310	1,319	+7	+0.53	24,057	-
[235A]	26/05/22	1,330	1,330	1,311	1,312	-14.0	-1.06	21,900	-
[235A]	26/05/21	1,332	1,337	1,321	1,326	-17.0	-1.27	35,457	-
[235A]	26/05/20	1,368	1,368	1,329	1,343	0	+0.00	68,311	-
[235A]	26/05/19	1,346	1,353	1,343	1,343	+3.0	+0.22	118,545	-
[235A]	26/05/18	1,355	1,357	1,328	1,340	-22.0	-1.62	349,927	-
[235A]	26/05/15	1,355	1,363	1,350	1,362	+7.0	+0.52	7,610	-
[235A]	26/05/14	1,350	1,359	1,348	1,355	+6.0	+0.44	38,501	-
[235A]	26/05/13	1,334	1,349	1,333	1,349	+18.0	+1.35	37,275	-
[235A]	26/05/12	1,337	1,341	1,330	1,331	-3.0	-0.22	16,062	-
[235A]	26/05/11	1,325	1,341	1,323	1,334	+7.0	+0.53	10,153	-
[235A]	26/05/08	1,341	1,341	1,316	1,327	-20.0	-1.48	64,873	-
[235A]	26/05/07	1,323	1,347	1,316	1,347	+33.0	+2.51	123,445	-
[235A]	26/05/01	1,315	1,316	1,304	1,314	-4.0	-0.30	32,863	-
[235A]	26/04/30	1,320	1,324	1,306	1,318	-17.0	-1.27	60,696	-
[235A]	26/04/28	1,334	1,336	1,322	1,335	+1.0	+0.07	82,278	-
[235A]	26/04/27	1,326	1,334	1,312	1,334	-12	-0.89	141,337	-
[235A]	26/04/24	1,347	1,347	1,331	1,346	-9	-0.66	24,902	-
[235A]	26/04/23	1,334	1,355	1,329	1,355	+14	+1.04	87,416	-
[235A]	26/04/22	1,358	1,358	1,339	1,341	-34	-2.47	25,780	-
[235A]	26/04/21	1,369	1,375	1,359	1,375	0	0.00	13,640	-
[235A]	26/04/20	1,381	1,381	1,368	1,375	-13	-0.94	24,917	-
[235A]	26/04/17	1,380	1,388	1,371	1,388	+1	+0.07	54,914	-
[235A]	26/04/16	1,389	1,389	1,379	1,387	0	0.00	6,528	-
[235A]	26/04/15	1,389	1,389	1,382	1,387	-6	-0.43	9,355	-
[235A]	26/04/14	1,388	1,393	1,374	1,393	+2	+0.14	75,405	-
[235A]	26/04/13	1,389	1,392	1,375	1,391	-23	-1.63	10,408	-
[235A]	26/04/10	1,404	1,414	1,381	1,414	+29	+2.09	37,890	-
[235A]	26/04/09	1,407	1,407	1,385	1,385	-24	-1.70	6,956	-
[235A]	26/04/08	1,406	1,410	1,391	1,409	+33	+2.40	218,286	-
[235A]	26/04/07	1,378	1,383	1,370	1,376	+5	+0.36	11,215	-
[235A]	26/04/06	1,377	1,382	1,371	1,371	0	0.00	14,026	-
[235A]	26/04/03	1,373	1,377	1,368	1,371	-12	-0.87	91,773	-
[235A]	26/04/02	1,390	1,394	1,361	1,383	+11	+0.80	55,196	-
[235A]	26/04/01	1,370	1,372	1,355	1,372	+36	+2.69	34,133	-
[235A]	26/03/31	1,330	1,354	1,323	1,336	+12	+0.91	13,897	-
[235A]	26/03/30	1,344	1,369	1,312	1,324	-26	-1.93	22,062	-
[235A]	26/03/27	1,342	1,359	1,340	1,350	+4	+0.30	3,768	-
[235A]	26/03/26	1,350	1,350	1,334	1,346	-4	-0.30	33,843	-
[235A]	26/03/25	1,350	1,350	1,338	1,350	+35	+2.66	72,010	-
[235A]	26/03/24	1,319	1,322	1,310	1,315	+18	+1.39	16,794	-
[235A]	26/03/23	1,307	1,311	1,280	1,297	-38	-2.85	79,807	-
[235A]	26/03/19	1,341	1,348	1,331	1,335	-27	-1.98	37,951	-
[235A]	26/03/18	1,350	1,365	1,350	1,362	+11	+0.81	39,645	-
[235A]	26/03/17	1,341	1,351	1,336	1,351	+18	+1.35	10,356	-
[235A]	26/03/16	1,335	1,337	1,326	1,333	-2	-0.15	28,812	-
[235A]	26/03/13	1,327	1,345	1,327	1,335	-10	-0.74	78,229	-
[235A]	26/03/12	1,356	1,357	1,336	1,345	-25	-1.82	47,058	-
[235A]	26/03/11	1,369	1,378	1,367	1,370	+20	+1.48	39,465	-
[235A]	26/03/10	1,350	1,357	1,339	1,350	+30	+2.27	24,153	-
[235A]	26/03/09	1,308	1,327	1,303	1,320	-33	-2.44	118,575	-
[235A]	26/03/06	1,338	1,357	1,334	1,353	+5	+0.37	41,185	-
[235A]	26/03/05	1,385	1,385	1,348	1,348	+15	+1.13	64,122	-
[235A]	26/03/04	1,341	1,356	1,322	1,333	-57	-4.10	169,313	-
[235A]	26/03/03	1,408	1,408	1,372	1,390	-27	-1.91	50,784	-
[235A]	26/03/02	1,418	1,418	1,397	1,417	-10	-0.70	85,405	-
[235A]	26/02/27	1,416	1,429	1,411	1,427	+20	+1.42	70,959	-
[235A]	26/02/26	1,416	1,421	1,407	1,407	+2	+0.14	22,077	-
[235A]	26/02/25	1,410	1,415	1,397	1,405	-1	-0.07	89,299	-
[235A]	26/02/24	1,414	1,414	1,397	1,406	-2	-0.14	151,132	-
[235A]	26/02/20	1,428	1,428	1,407	1,408	-34	-2.36	129,323	-
[235A]	26/02/19	1,417	1,442	1,412	1,442	+25	+1.76	152,562	-
[235A]	26/02/18	1,418	1,424	1,410	1,417	+18	+1.29	90,057	-
[235A]	26/02/17	1,412	1,413	1,399	1,399	-7	-0.50	114,041	-
[235A]	26/02/16	1,422	1,422	1,406	1,406	-17	-1.19	157,869	-
[235A]	26/02/13	1,429	1,430	1,408	1,423	-8	-0.56	42,043	-
[235A]	26/02/12	1,419	1,431	1,411	1,431	+21	+1.49	15,250	-
[235A]	26/02/10	1,404	1,415	1,400	1,410	+11	+0.79	179,850	-
[235A]	26/02/09	1,434	1,434	1,393	1,399	+16	+1.16	123,586	-
[235A]	26/02/06	1,374	1,387	1,364	1,383	+10	+0.73	10,018	-
[235A]	26/02/05	1,425	1,425	1,373	1,373	+8	+0.59	38,654	-
[235A]	26/02/04	1,352	1,379	1,346	1,365	+19	+1.41	42,218	-
[235A]	26/02/03	1,317	1,349	1,317	1,346	+59	+4.58	90,306	-
[235A]	26/02/02	1,321	1,340	1,287	1,287	-14	-1.08	136,889	-
[235A]	26/01/30	1,299	1,301	1,288	1,301	+1	+0.08	31,939	-
[235A]	26/01/29	1,275	1,300	1,263	1,300	+24	+1.88	89,560	-
[235A]	26/01/28	1,280	1,281	1,270	1,276	-10	-0.78	216,667	-
[235A]	26/01/27	1,289	1,291	1,278	1,286	-6	-0.46	11,891	-
[235A]	26/01/26	1,296	1,296	1,288	1,292	-25	-1.90	38,261	-
[235A]	26/01/23	1,319	1,319	1,308	1,317	+5	+0.38	156,438	-
[235A]	26/01/22	1,319	1,319	1,309	1,312	+10	+0.77	50,486	-
[235A]	26/01/21	1,306	1,309	1,296	1,302	-10	-0.76	73,429	-
[235A]	26/01/20	1,319	1,319	1,311	1,312	-4	-0.30	64,000	-
[235A]	26/01/19	1,345	1,345	1,306	1,316	-23	-1.72	60,492	-
[235A]	26/01/16	1,331	1,339	1,320	1,339	+8	+0.60	36,563	-
[235A]	26/01/15	1,348	1,348	1,319	1,331	-17	-1.26	49,803	-
[235A]	26/01/14	1,318	1,348	1,310	1,348	+42	+3.22	14,672	-
[235A]	26/01/13	1,311	1,313	1,300	1,306	+14	+1.08	8,511	-
[235A]	26/01/09	1,300	1,300	1,281	1,292	+10	+0.78	5,895	-
[235A]	26/01/08	1,274	1,282	1,269	1,282	-1	-0.08	52,146	-
[235A]	26/01/07	1,272	1,283	1,266	1,283	+8	+0.63	6,914	-
[235A]	26/01/06	1,271	1,277	1,269	1,275	+13	+1.03	8,582	-
[235A]	26/01/05	1,265	1,272	1,262	1,262	+9	+0.72	143,101	-
[235A]	25/12/30	1,260	1,260	1,253	1,253	-5	-0.40	12,240	-
[235A]	25/12/29	1,250	1,260	1,250	1,258	+10	+0.80	37,677	-
[235A]	25/12/26	1,251	1,256	1,248	1,248	-8	-0.64	42,022	-
[235A]	25/12/25	1,254	1,256	1,246	1,256	+7	+0.56	5,480	-
[235A]	25/12/24	1,251	1,254	1,245	1,249	-2	-0.16	3,063	-
[235A]	25/12/23	1,245	1,252	1,244	1,251	+9	+0.72	4,554	-
[235A]	25/12/22	1,250	1,250	1,242	1,242	-1	-0.08	95,835	-
[235A]	25/12/19	1,236	1,243	1,235	1,243	+10	+0.81	31,164	-
[235A]	25/12/18	1,239	1,239	1,229	1,233	+3	+0.24	14,730	-
[235A]	25/12/17	1,236	1,236	1,226	1,230	-7	-0.57	8,007	-
[235A]	25/12/16	1,247	1,247	1,235	1,237	-9	-0.72	10,419	-
[235A]	25/12/15	1,246	1,247	1,240	1,246	+5	+0.40	6,690	-
[235A]	25/12/12	1,235	1,241	1,234	1,241	+15	+1.22	2,545	-
[235A]	25/12/11	1,239	1,239	1,225	1,226	-8	-0.65	2,420	-
[235A]	25/12/10	1,229	1,237	1,229	1,234	+7	+0.57	4,707	-
[235A]	25/12/09	1,218	1,227	1,218	1,227	+9	+0.74	10,040	-
[235A]	25/12/08	1,218	1,221	1,212	1,218	0	0.00	91,924	-
[235A]	25/12/05	1,223	1,223	1,212	1,218	-8	-0.65	2,395	-
[235A]	25/12/04	1,214	1,229	1,210	1,226	+10	+0.82	11,773	-
[235A]	25/12/03	1,221	1,221	1,211	1,216	-11	-0.90	7,011	-
[235A]	25/12/02	1,223	1,228	1,221	1,227	-3	-0.24	4,056	-
[235A]	25/12/01	1,237	1,237	1,222	1,230	-6	-0.49	83,121	-
[235A]	25/11/28	1,234	1,238	1,230	1,236	+5	+0.41	8,346	-
[235A]	25/11/27	1,235	1,237	1,230	1,231	+1	+0.08	6,301	-
[235A]	25/11/26	1,220	1,233	1,220	1,230	+15	+1.23	15,223	-
[235A]	25/11/25	1,225	1,225	1,213	1,215	-2	-0.16	46,675	-
[235A]	25/11/21	1,196	1,219	1,196	1,217	+12	+1.00	35,133	-
[235A]	25/11/20	1,199	1,212	1,199	1,205	-8	-0.66	48,811	-
[235A]	25/11/19	1,228	1,228	1,201	1,213	+8	+0.66	30,315	-
[235A]	25/11/18	1,224	1,227	1,204	1,205	-21	-1.71	52,138	-
[235A]	25/11/17	1,226	1,227	1,220	1,226	-2	-0.16	87,267	-
[235A]	25/11/14	1,225	1,228	1,216	1,228	+9	+0.74	158,668	-
[235A]	25/11/13	1,214	1,222	1,214	1,219	+7	+0.58	45,268	-
[235A]	25/11/12	1,198	1,214	1,198	1,212	+20	+1.68	28,900	-
[235A]	25/11/11	1,193	1,195	1,187	1,192	+2	+0.17	69,254	-
[235A]	25/11/10	1,188	1,190	1,183	1,190	+8	+0.68	17,218	-
[235A]	25/11/07	1,172	1,182	1,166	1,182	+11	+0.94	8,791	-
[235A]	25/11/06	1,164	1,174	1,164	1,171	+6	+0.52	44,924	-
[235A]	25/11/05	1,158	1,175	1,149	1,165	-3	-0.26	158,695	-
[235A]	25/11/04	1,176	1,183	1,168	1,168	-5	-0.43	46,479	-
[235A]	25/10/31	1,177	1,183	1,169	1,173	+3	+0.26	140,959	-
[235A]	25/10/30	1,160	1,170	1,156	1,170	-10	-0.85	99,808	-
[235A]	25/10/29	1,193	1,193	1,163	1,180	-15	-1.26	94,411	-
[235A]	25/10/28	1,192	1,195	1,179	1,195	+4	+0.34	44,956	-
[235A]	25/10/27	1,183	1,193	1,183	1,191	+14	+1.19	53,043	-
[235A]	25/10/24	1,173	1,179	1,172	1,177	+7	+0.60	4,161	-
[235A]	25/10/23	1,172	1,173	1,165	1,170	-1	-0.09	55,850	-
[235A]	25/10/22	1,160	1,172	1,160	1,171	+13	+1.12	34,781	-
[235A]	25/10/21	1,151	1,166	1,151	1,158	0	0.00	8,783	-
[235A]	25/10/20	1,147	1,158	1,147	1,158	+17	+1.49	44,299	-
[235A]	25/10/17	1,145	1,145	1,132	1,141	-3	-0.26	1,313	-
[235A]	25/10/16	1,146	1,151	1,143	1,144	+2	+0.18	2,476	-
[235A]	25/10/15	1,139	1,143	1,138	1,142	+13	+1.15	7,178	-
[235A]	25/10/14	1,123	1,141	1,122	1,129	-14	-1.22	82,018	-
[235A]	25/10/10	1,162	1,162	1,140	1,143	-20	-1.72	20,726	-
[235A]	25/10/09	1,158	1,163	1,157	1,163	+5	+0.43	39,301	-
[235A]	25/10/08	1,164	1,171	1,158	1,158	-1	-0.09	145,659	-
[235A]	25/10/07	1,156	1,164	1,156	1,159	+7	+0.61	63,124	-
[235A]	25/10/06	1,164	1,169	1,152	1,152	+20	+1.77	130,613	-
[235A]	25/10/03	1,130	1,137	1,127	1,132	+3	+0.27	5,652	-
[235A]	25/10/02	1,141	1,141	1,121	1,129	+1	+0.09	16,961	-
[235A]	25/10/01	1,148	1,148	1,125	1,128	-21	-1.83	52,532	-
[235A]	25/09/30	1,156	1,156	1,137	1,149	-1	-0.09	92,853	-
[235A]	25/09/29	1,170	1,170	1,150	1,150	-10	-0.86	85,429	-
[235A]	25/09/26	1,154	1,168	1,154	1,160	+4	+0.35	8,670	-
[235A]	25/09/25	1,170	1,170	1,156	1,156	0	0.00	23,244	-
[235A]	25/09/24	1,166	1,166	1,151	1,156	+1	+0.09	6,130	-
[235A]	25/09/22	1,170	1,170	1,150	1,155	-6	-0.52	3,840	-
[235A]	25/09/19	1,160	1,162	1,148	1,161	+4	+0.35	12,013	-
[235A]	25/09/18	1,169	1,169	1,150	1,157	-6	-0.52	10,554	-
[235A]	25/09/17	1,170	1,170	1,152	1,163	-1	-0.09	6,375	-
[235A]	25/09/16	1,174	1,174	1,162	1,164	-7	-0.60	18,995	-
[235A]	25/09/12	1,166	1,171	1,162	1,171	+10	+0.86	2,372	-
[235A]	25/09/11	1,165	1,165	1,156	1,161	-1	-0.09	6,297	-
[235A]	25/09/10	1,160	1,163	1,157	1,162	+3	+0.26	1,788	-
[235A]	25/09/09	1,176	1,176	1,159	1,159	-14	-1.19	6,025	-
[235A]	25/09/08	1,166	1,177	1,165	1,173	+9	+0.77	45,881	-
[235A]	25/09/05	1,152	1,164	1,152	1,164	+13	+1.13	29,266	-