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
[283A]	26/10/29	1,379	1,388	1,379	1,387	+14.0	+1.02	84,548	-
[283A]	26/10/28	1,379	1,379	1,373	1,373	+9.0	+0.66	32,410	-
[283A]	26/10/27	1,353	1,365	1,353	1,364	+13.0	+0.96	32,783	-
[283A]	26/10/26	1,359	1,359	1,347	1,351	-4.0	-0.30	100	-
[283A]	26/10/23	1,361	1,361	1,346	1,355	+15.0	+1.12	468	-
[283A]	26/10/22	1,348	1,361	1,339	1,340	-8.0	-0.59	98,768	-
[283A]	26/10/21	1,355	1,358	1,346	1,348	+11.0	+0.82	113,297	-
[283A]	26/10/20	1,341	1,341	1,337	1,337	-3.0	-0.22	33,064	-
[283A]	26/10/19	1,320	1,340	1,320	1,340	-4.0	-0.30	16,772	-
[283A]	26/10/16	1,354	1,354	1,341	1,344	+15.0	+1.13	123	-
[283A]	26/10/15	1,338	1,338	1,322	1,329	-27.0	-1.99	301	-
[283A]	26/10/14	1,356	1,358	1,352	1,356	+10.0	+0.74	77	-
[283A]	26/10/13	1,357	1,357	1,343	1,346	-6.0	-0.44	650	-
[283A]	26/10/09	1,362	1,362	1,350	1,352	+1.0	+0.07	60	-
[283A]	26/10/08	1,365	1,365	1,347	1,351	-14.0	-1.03	344	-
[283A]	26/10/07	1,366	1,370	1,365	1,365	-3.0	-0.22	267	-
[283A]	26/10/06	1,374	1,374	1,361	1,368	+11.0	+0.81	310	-
[283A]	26/10/05	1,348	1,366	1,348	1,357	+10.0	+0.74	433	-
[283A]	26/10/02	1,339	1,352	1,339	1,347	+15.0	+1.13	509	-
[283A]	26/10/01	1,321	1,332	1,319	1,332	+18.0	+1.37	217	-
[283A]	26/09/30	1,330	1,330	1,312	1,314	+8.0	+0.61	83	-
[283A]	26/09/29	1,339	1,339	1,306	1,306	-14.0	-1.06	70	-
[283A]	26/09/28	1,325	1,326	1,320	1,320	-1.0	-0.08	492	-
[283A]	26/09/25	1,319	1,323	1,319	1,321	-8.0	-0.60	1,503	-
[283A]	26/09/24	1,331	1,337	1,329	1,329	+18.0	+1.37	625	-
[283A]	26/09/18	1,299	1,311	1,296	1,311	+17.0	+1.31	34,493	-
[283A]	26/09/17	1,320	1,320	1,292	1,294	-6.0	-0.46	728	-
[283A]	26/09/16	1,298	1,301	1,296	1,300	+3.0	+0.23	140	-
[283A]	26/09/15	1,312	1,312	1,296	1,297	-17.0	-1.29	410	-
[283A]	26/09/14	1,305	1,314	1,291	1,314	+21.0	+1.62	51,476	-
[283A]	26/09/11	1,292	1,293	1,290	1,293	+1.0	+0.08	29	-
[283A]	26/09/10	1,294	1,294	1,290	1,292	-5.0	-0.39	338	-
[283A]	26/09/09	1,320	1,320	1,295	1,297	-14.0	-1.07	909	-
[283A]	26/09/08	1,320	1,320	1,308	1,311	-20.0	-1.50	410	-
[283A]	26/09/07	1,366	1,366	1,329	1,331	-7.0	-0.52	269	-
[283A]	26/09/04	1,340	1,340	1,326	1,338	+7.0	+0.53	681	-
[283A]	26/09/03	1,372	1,372	1,330	1,331	-11.0	-0.82	924	-
[283A]	26/09/02	1,366	1,366	1,342	1,342	-24.0	-1.76	596	-
[283A]	26/09/01	1,378	1,378	1,366	1,366	+2.0	+0.15	81	-
[283A]	26/08/31	1,373	1,373	1,359	1,364	-15.0	-1.09	1,189	-
[283A]	26/08/28	1,386	1,386	1,376	1,379	+15.0	+1.10	16,188	-
[283A]	26/08/27	1,370	1,371	1,364	1,364	+7.0	+0.52	59,943	-
[283A]	26/08/26	1,359	1,359	1,352	1,357	-1.0	-0.07	1,154	-
[283A]	26/08/25	1,354	1,359	1,352	1,358	+5.0	+0.37	318	-
[283A]	26/08/24	1,349	1,360	1,349	1,353	+5.0	+0.37	1,271	-
[283A]	26/08/21	1,345	1,352	1,345	1,348	-6.0	-0.44	3,372	-
[283A]	26/08/20	1,353	1,355	1,348	1,354	+1.0	+0.07	928	-
[283A]	26/08/19	1,368	1,368	1,351	1,353	-20.0	-1.46	1,041	-
[283A]	26/08/18	1,382	1,382	1,370	1,373	-13.0	-0.94	36,092	-
[283A]	26/08/17	1,398	1,398	1,380	1,386	-1.0	-0.07	33,853	-
[283A]	26/08/14	1,400	1,400	1,387	1,387	-4.0	-0.29	707	-
[283A]	26/08/13	1,383	1,391	1,383	1,391	+9.0	+0.65	799	-
[283A]	26/08/12	1,390	1,390	1,378	1,382	0	+0.00	679	-
[283A]	26/08/10	1,376	1,382	1,376	1,382	+18.0	+1.32	797	-
[283A]	26/08/07	1,380	1,380	1,364	1,364	-1.0	-0.07	61	-
[283A]	26/08/06	1,374	1,374	1,360	1,365	-17.0	-1.23	77	-
[283A]	26/08/05	1,375	1,382	1,374	1,382	+59.0	+4.46	1,589	-
[283A]	26/08/04	1,334	1,334	1,322	1,323	+9.0	+0.68	33,694	-
[283A]	26/08/03	1,320	1,322	1,300	1,314	-22.0	-1.65	46,107	-
[283A]	26/07/31	1,332	1,337	1,331	1,336	+7.0	+0.53	408	-
[283A]	26/07/30	1,325	1,338	1,325	1,329	-4.0	-0.30	33,527	-
[283A]	26/07/29	1,345	1,348	1,325	1,333	+1.0	+0.08	85,664	-
[283A]	26/07/28	1,355	1,355	1,332	1,332	-15.0	-1.11	78,653	-
[283A]	26/07/27	1,351	1,352	1,344	1,347	+13.0	+0.97	33,982	-
[283A]	26/07/24	1,339	1,339	1,331	1,334	-1.0	-0.07	35,845	-
[283A]	26/07/23	1,346	1,346	1,335	1,335	-10.0	-0.74	85,761	-
[283A]	26/07/22	1,351	1,351	1,345	1,345	+9.0	+0.67	67,980	-
[283A]	26/07/21	1,328	1,338	1,327	1,336	+10.0	+0.75	128,912	-
[283A]	26/07/17	1,339	1,339	1,326	1,326	-12	-0.90	151,993	-
[283A]	26/07/16	1,352	1,352	1,335	1,338	-17	-1.25	117,188	-
[283A]	26/07/15	1,362	1,362	1,346	1,355	-7	-0.51	84,460	-
[283A]	26/07/14	1,354	1,362	1,351	1,362	-1	-0.07	109,812	-
[283A]	26/07/13	1,376	1,376	1,360	1,363	-1	-0.07	63,809	-
[283A]	26/07/10	1,373	1,373	1,363	1,364	+18	+1.34	66,375	-
[283A]	26/07/09	1,347	1,350	1,346	1,346	+6	+0.45	34,685	-
[283A]	26/07/08	1,348	1,348	1,339	1,340	-22	-1.62	147,392	-
[283A]	26/07/07	1,381	1,381	1,356	1,362	-17	-1.23	113,563	-
[283A]	26/07/06	1,360	1,379	1,356	1,379	+23	+1.70	424	-
[283A]	26/07/03	1,365	1,379	1,350	1,356	-36	-2.59	884	-
[283A]	26/07/02	1,409	1,409	1,392	1,392	-23	-1.63	17,479	-
[283A]	26/07/01	1,420	1,420	1,414	1,415	+25	+1.80	32,172	-
[283A]	26/06/30	1,370	1,390	1,370	1,390	+21	+1.53	32,317	-
[283A]	26/06/29	1,381	1,381	1,361	1,369	-4	-0.29	16,554	-
[283A]	26/06/26	1,389	1,391	1,373	1,373	-11	-0.79	20,741	-
[283A]	26/06/25	1,384	1,384	1,377	1,384	+8	+0.58	35,728	-
[283A]	26/06/24	1,385	1,385	1,369	1,376	-18	-1.29	101,508	-
[283A]	26/06/23	1,406	1,409	1,394	1,394	-12	-0.85	50,309	-
[283A]	26/06/22	1,394	1,406	1,394	1,406	+2	+0.14	1,032	-
[283A]	26/06/19	1,417	1,417	1,404	1,404	+17	+1.23	100,267	-
[283A]	26/06/18	1,395	1,395	1,381	1,387	-7	-0.50	66,395	-
[283A]	26/06/17	1,386	1,394	1,386	1,394	-17	-1.20	33,192	-
[283A]	26/06/16	1,419	1,419	1,406	1,411	+4	+0.28	64,628	-
[283A]	26/06/15	1,398	1,410	1,396	1,407	+39	+2.85	48,948	-
[283A]	26/06/12	1,360	1,375	1,360	1,368	+25	+1.86	33,481	-
[283A]	26/06/11	1,340	1,343	1,280	1,343	-14	-1.03	741	-
[283A]	26/06/10	1,372	1,372	1,353	1,357	-13	-0.95	381	-
[283A]	26/06/09	1,369	1,374	1,360	1,370	+15	+1.11	187	-
[283A]	26/06/08	1,351	1,356	1,345	1,355	-53	-3.76	2,221	-
[283A]	26/06/05	1,411	1,412	1,405	1,408	-11	-0.78	65,445	-
[283A]	26/06/04	1,433	1,433	1,417	1,419	-12	-0.84	35,350	-
[283A]	26/06/03	1,442	1,442	1,427	1,431	+19	+1.35	7,623	-
[283A]	26/06/02	1,411	1,412	1,404	1,412	+12	+0.86	274	-
[283A]	26/06/01	1,396	1,400	1,393	1,400	+20	+1.45	33,747	-
[283A]	26/05/29	1,380	1,380	1,373	1,380	+18	+1.32	288	-
[283A]	26/05/28	1,378	1,378	1,358	1,362	-14	-1.02	333	-
[283A]	26/05/27	1,370	1,379	1,370	1,376	+20	+1.47	1,186	-
[283A]	26/05/26	1,366	1,366	1,354	1,356	-7	-0.51	328	-
[283A]	26/05/25	1,344	1,364	1,344	1,363	+49	+3.73	733	-
[283A]	26/05/22	1,316	1,318	1,310	1,314	+9.0	+0.69	728	-
[283A]	26/05/21	1,300	1,305	1,298	1,305	+18.0	+1.40	720	-
[283A]	26/05/20	1,295	1,295	1,283	1,287	-8.0	-0.62	413	-
[283A]	26/05/19	1,298	1,303	1,293	1,295	-2.0	-0.15	864	-
[283A]	26/05/18	1,295	1,297	1,289	1,297	+4.0	+0.31	415	-
[283A]	26/05/15	1,323	1,323	1,293	1,293	-9.0	-0.69	40,063	-
[283A]	26/05/14	1,301	1,303	1,297	1,302	+11.0	+0.85	29,967	-
[283A]	26/05/13	1,287	1,293	1,284	1,291	-15.0	-1.15	36,104	-
[283A]	26/05/12	1,305	1,312	1,303	1,306	+2.0	+0.15	833	-
[283A]	26/05/11	1,300	1,304	1,298	1,304	+5.0	+0.38	51,656	-
[283A]	26/05/08	1,306	1,306	1,295	1,299	-8.0	-0.61	35,748	-
[283A]	26/05/07	1,299	1,307	1,299	1,307	+29.0	+2.27	65,504	-
[283A]	26/05/01	1,285	1,285	1,278	1,278	+3.0	+0.24	687	-
[283A]	26/04/30	1,292	1,292	1,273	1,275	+1.0	+0.08	66,737	-
[283A]	26/04/28	1,291	1,291	1,274	1,274	-20.0	-1.55	38,447	-
[283A]	26/04/27	1,294	1,298	1,292	1,294	+6	+0.47	2,146	-
[283A]	26/04/24	1,293	1,293	1,282	1,288	+1	+0.08	809	-
[283A]	26/04/23	1,286	1,291	1,280	1,287	+4	+0.31	38,957	-
[283A]	26/04/22	1,282	1,283	1,279	1,283	+17	+1.34	47,053	-
[283A]	26/04/21	1,259	1,267	1,259	1,266	+19	+1.52	876	-
[283A]	26/04/20	1,259	1,259	1,247	1,247	-3	-0.24	39,745	-
[283A]	26/04/17	1,238	1,251	1,238	1,250	+17	+1.38	918	-
[283A]	26/04/16	1,230	1,234	1,229	1,233	+11	+0.90	1,180	-
[283A]	26/04/15	1,229	1,229	1,222	1,222	+1	+0.08	1,141	-
[283A]	26/04/14	1,200	1,224	1,200	1,221	+31	+2.61	793	-
[283A]	26/04/13	1,196	1,196	1,184	1,190	-4	-0.34	245	-
[283A]	26/04/10	1,188	1,198	1,188	1,194	+6	+0.51	198	-
[283A]	26/04/09	1,194	1,194	1,186	1,188	+12	+1.02	129,116	-
[283A]	26/04/08	1,176	1,177	1,169	1,176	+26	+2.26	173,443	-
[283A]	26/04/07	1,165	1,165	1,150	1,150	+2	+0.17	473	-
[283A]	26/04/06	1,146	1,149	1,145	1,148	+3	+0.26	1,149	-
[283A]	26/04/03	1,150	1,155	1,145	1,145	+20	+1.78	114	-
[283A]	26/04/02	1,145	1,145	1,125	1,125	-13	-1.14	80,696	-
[283A]	26/04/01	1,125	1,139	1,125	1,138	+31	+2.80	39,625	-
[283A]	26/03/31	1,110	1,115	1,098	1,107	-15	-1.34	79,484	-
[283A]	26/03/30	1,114	1,122	1,109	1,122	-22	-1.92	82,353	-
[283A]	26/03/27	1,145	1,145	1,139	1,144	-8	-0.69	39,056	-
[283A]	26/03/26	1,165	1,165	1,152	1,152	-6	-0.52	57,444	-
[283A]	26/03/25	1,150	1,165	1,150	1,158	+19	+1.67	135,532	-
[283A]	26/03/24	1,154	1,154	1,134	1,139	+10	+0.89	39,825	-
[283A]	26/03/23	1,128	1,134	1,127	1,129	-14	-1.22	6,336	-
[283A]	26/03/19	1,144	1,145	1,142	1,143	-16	-1.38	19,995	-
[283A]	26/03/18	1,157	1,161	1,153	1,159	+11	+0.96	78,334	-
[283A]	26/03/17	1,153	1,153	1,146	1,148	0	0.00	54,466	-
[283A]	26/03/16	1,145	1,149	1,144	1,148	+6	+0.53	102,012	-
[283A]	26/03/13	1,144	1,144	1,136	1,142	-9	-0.78	99,975	-
[283A]	26/03/12	1,153	1,153	1,143	1,151	-3	-0.26	81,444	-
[283A]	26/03/11	1,160	1,160	1,152	1,154	+5	+0.44	98,158	-
[283A]	26/03/10	1,148	1,151	1,146	1,149	+15	+1.32	79,399	-
[283A]	26/03/09	1,126	1,134	1,120	1,134	-38	-3.24	68,782	-
[283A]	26/03/06	1,176	1,176	1,166	1,172	+6	+0.51	447	-
[283A]	26/03/05	1,200	1,200	1,163	1,166	+6	+0.52	911	-
[283A]	26/03/04	1,200	1,200	1,160	1,160	-14	-1.19	665	-
[283A]	26/03/03	1,172	1,183	1,172	1,174	+4	+0.34	94	-
[283A]	26/03/02	1,171	1,175	1,169	1,170	-8	-0.68	556	-
[283A]	26/02/27	1,188	1,188	1,176	1,178	-8	-0.67	1,098	-
[283A]	26/02/26	1,177	1,186	1,177	1,186	+16	+1.37	481	-
[283A]	26/02/25	1,173	1,173	1,170	1,170	+11	+0.95	1,400	-
[283A]	26/02/24	1,164	1,164	1,154	1,159	-17	-1.45	402	-
[283A]	26/02/20	1,171	1,176	1,170	1,176	-1	-0.08	69	-
[283A]	26/02/19	1,168	1,178	1,168	1,177	+20	+1.73	253	-
[283A]	26/02/18	1,154	1,159	1,154	1,157	+4	+0.35	1,190	-
[283A]	26/02/17	1,164	1,165	1,153	1,153	-8	-0.69	928	-
[283A]	26/02/16	1,161	1,164	1,161	1,161	+6	+0.52	180	-
[283A]	26/02/13	1,155	1,165	1,155	1,155	-25	-2.12	827	-
[283A]	26/02/12	1,180	1,180	1,169	1,180	-5	-0.42	99,635	-
[283A]	26/02/10	1,189	1,199	1,180	1,185	-5	-0.42	151	-
[283A]	26/02/09	1,200	1,200	1,190	1,190	+24	+2.06	94,390	-
[283A]	26/02/06	1,180	1,180	1,155	1,166	-2	-0.17	28,602	-
[283A]	26/02/05	1,179	1,179	1,162	1,168	+4	+0.34	37,851	-
[283A]	26/02/04	1,168	1,168	1,159	1,164	-23	-1.94	38,318	-
[283A]	26/02/03	1,177	1,191	1,177	1,187	+35	+3.04	37,237	-
[283A]	26/02/02	1,167	1,169	1,149	1,152	-16	-1.37	6,029	-
[283A]	26/01/30	1,171	1,171	1,165	1,168	-2	-0.17	1,092	-
[283A]	26/01/29	1,166	1,179	1,165	1,170	+3	+0.26	37,707	-
[283A]	26/01/28	1,162	1,180	1,162	1,167	-7	-0.60	385	-
[283A]	26/01/27	1,170	1,174	1,166	1,174	+15	+1.29	480	-
[283A]	26/01/26	1,162	1,181	1,153	1,159	-46	-3.82	56,630	-
[283A]	26/01/23	1,200	1,205	1,200	1,205	+7	+0.58	431	-
[283A]	26/01/22	1,199	1,202	1,195	1,198	+17	+1.44	36,620	-
[283A]	26/01/21	1,185	1,185	1,174	1,181	-11	-0.92	454	-
[283A]	26/01/20	1,203	1,203	1,190	1,192	-1	-0.08	78	-
[283A]	26/01/19	1,202	1,202	1,189	1,193	-14	-1.16	20,940	-
[283A]	26/01/16	1,208	1,217	1,205	1,207	+10	+0.84	705	-
[283A]	26/01/15	1,190	1,198	1,190	1,197	-5	-0.42	683	-
[283A]	26/01/14	1,215	1,215	1,202	1,202	-4	-0.33	268	-
[283A]	26/01/13	1,200	1,206	1,197	1,206	+23	+1.94	683	-
[283A]	26/01/09	1,180	1,183	1,178	1,183	+13	+1.11	772	-
[283A]	26/01/08	1,186	1,186	1,170	1,170	-19	-1.60	1,353	-
[283A]	26/01/07	1,180	1,193	1,180	1,189	+27	+2.32	2,032	-
[283A]	26/01/06	1,165	1,165	1,162	1,162	+4	+0.35	36,445	-
[283A]	26/01/05	1,159	1,159	1,154	1,158	-1	-0.09	873	-
[283A]	25/12/30	1,163	1,163	1,156	1,159	-5	-0.43	445	-
[283A]	25/12/29	1,169	1,169	1,164	1,164	-1	-0.09	426	-
[283A]	25/12/26	1,169	1,169	1,163	1,165	+1	+0.09	904	-
[283A]	25/12/25	1,169	1,169	1,147	1,164	+6	+0.52	458	-
[283A]	25/12/24	1,161	1,163	1,155	1,158	-1	-0.09	738	-
[283A]	25/12/23	1,170	1,170	1,159	1,159	-9	-0.77	362	-
[283A]	25/12/22	1,170	1,170	1,164	1,168	+21	+1.83	676	-
[283A]	25/12/19	1,140	1,148	1,140	1,147	+7	+0.61	20,429	-
[283A]	25/12/18	1,146	1,146	1,133	1,140	-5	-0.44	47,137	-
[283A]	25/12/17	1,155	1,155	1,140	1,145	+5	+0.44	295	-
[283A]	25/12/16	1,159	1,159	1,140	1,140	-18	-1.55	420	-
[283A]	25/12/15	1,170	1,170	1,158	1,158	-27	-2.28	1,614	-
[283A]	25/12/12	1,178	1,185	1,178	1,185	+14	+1.20	19,060	-
[283A]	25/12/11	1,174	1,174	1,166	1,171	0	0.00	10,897	-
[283A]	25/12/10	1,170	1,172	1,169	1,171	+7	+0.60	35,295	-
[283A]	25/12/09	1,165	1,167	1,164	1,164	0	0.00	159	-
[283A]	25/12/08	1,163	1,164	1,161	1,164	+8	+0.69	676	-
[283A]	25/12/05	1,155	1,156	1,154	1,156	+4	+0.35	1,663	-
[283A]	25/12/04	1,143	1,154	1,143	1,152	+9	+0.79	237	-
[283A]	25/12/03	1,140	1,144	1,140	1,143	+16	+1.42	1,803	-
[283A]	25/12/02	1,150	1,150	1,125	1,127	+2	+0.18	18,124	-
[283A]	25/12/01	1,124	1,132	1,121	1,125	-7	-0.62	37,211	-
[283A]	25/11/28	1,131	1,132	1,126	1,132	+5	+0.44	205	-
[283A]	25/11/27	1,127	1,127	1,124	1,127	+3	+0.27	27	-
[283A]	25/11/26	1,115	1,124	1,115	1,124	+16	+1.44	223	-
[283A]	25/11/25	1,106	1,113	1,106	1,108	+23	+2.12	11,824	-
[283A]	25/11/21	1,084	1,088	1,083	1,085	-26	-2.34	19,556	-
[283A]	25/11/20	1,103	1,114	1,103	1,111	+29	+2.68	24,146	-
[283A]	25/11/19	1,075	1,082	1,075	1,082	+4	+0.37	1,394	-
[283A]	25/11/18	1,100	1,100	1,077	1,078	-32	-2.88	23,028	-
[283A]	25/11/17	1,108	1,110	1,102	1,110	+1	+0.09	25,693	-
[283A]	25/11/14	1,111	1,113	1,105	1,109	-30	-2.63	1,927	-
[283A]	25/11/13	1,125	1,139	1,125	1,139	+14	+1.24	36,155	-
[283A]	25/11/12	1,117	1,125	1,115	1,125	+1	+0.09	10,778	-
[283A]	25/11/11	1,120	1,126	1,120	1,124	+5	+0.45	46,817	-
[283A]	25/11/10	1,116	1,124	1,114	1,119	+4	+0.36	8,867	-
[283A]	25/11/07	1,110	1,115	1,105	1,115	-16	-1.41	96,376	-
[283A]	25/11/06	1,130	1,138	1,130	1,131	+11	+0.98	37,693	-
[283A]	25/11/05	1,130	1,130	1,107	1,120	-9	-0.80	36,485	-
[283A]	25/11/04	1,143	1,145	1,129	1,129	-21	-1.83	110,363	-
[283A]	25/10/31	1,151	1,151	1,143	1,150	-1	-0.09	74,300	-
[283A]	25/10/30	1,146	1,156	1,145	1,151	-3	-0.26	70,718	-
[283A]	25/10/29	1,150	1,154	1,145	1,154	0	0.00	3,257	-
[283A]	25/10/28	1,168	1,168	1,154	1,154	-1	-0.09	151	-
[283A]	25/10/27	1,160	1,160	1,150	1,155	+10	+0.87	17,565	-
[283A]	25/10/24	1,135	1,145	1,130	1,145	+25	+2.23	3,506	-
[283A]	25/10/23	1,112	1,122	1,112	1,120	-7	-0.62	38,666	-
[283A]	25/10/22	1,125	1,128	1,123	1,127	+5	+0.45	35,618	-
[283A]	25/10/21	1,110	1,126	1,110	1,122	+14	+1.26	5,821	-
[283A]	25/10/20	1,106	1,111	1,104	1,108	+18	+1.65	41,106	-
[283A]	25/10/17	1,096	1,099	1,090	1,090	-19	-1.71	1,182	-
[283A]	25/10/16	1,106	1,109	1,105	1,109	+4	+0.36	608	-
[283A]	25/10/15	1,106	1,106	1,102	1,105	+10	+0.91	35,085	-
[283A]	25/10/14	1,115	1,115	1,094	1,095	-26	-2.32	107,228	-
[283A]	25/10/10	1,121	1,121	1,117	1,121	-6	-0.53	383	-
[283A]	25/10/09	1,126	1,127	1,123	1,127	+17	+1.53	486	-
[283A]	25/10/08	1,112	1,115	1,110	1,110	-2	-0.18	5,263	-
[283A]	25/10/07	1,110	1,115	1,110	1,112	+8	+0.72	853	-
[283A]	25/10/06	1,098	1,108	1,098	1,104	+17	+1.56	59,203	-
[283A]	25/10/03	1,082	1,089	1,081	1,087	+7	+0.65	54,475	-
[283A]	25/10/02	1,069	1,080	1,069	1,080	+10	+0.93	231	-
[283A]	25/10/01	1,087	1,087	1,070	1,070	-10	-0.93	35,179	-
[283A]	25/09/30	1,080	1,083	1,078	1,080	-10	-0.92	1,217	-
[283A]	25/09/29	1,089	1,090	1,088	1,090	+1	+0.09	35,178	-
[283A]	25/09/26	1,092	1,092	1,084	1,089	-2	-0.18	6,070	-
[283A]	25/09/25	1,090	1,093	1,088	1,091	-1	-0.09	1,789	-
[283A]	25/09/24	1,090	1,092	1,088	1,092	+5	+0.46	748	-
[283A]	25/09/22	1,085	1,089	1,084	1,087	+4	+0.37	36,085	-
[283A]	25/09/19	1,080	1,088	1,080	1,083	+8	+0.74	3,290	-
[283A]	25/09/18	1,065	1,075	1,065	1,075	+18	+1.70	37,732	-
[283A]	25/09/17	1,061	1,061	1,056	1,057	-4	-0.38	177	-
[283A]	25/09/16	1,070	1,070	1,060	1,061	-9	-0.84	444	-
[283A]	25/09/12	1,071	1,072	1,069	1,070	+6	+0.56	1,445	-
[283A]	25/09/11	1,060	1,065	1,060	1,064	+5	+0.47	388	-
[283A]	25/09/10	1,065	1,065	1,059	1,059	+2	+0.19	295	-
[283A]	25/09/09	1,059	1,059	1,053	1,057	-3	-0.28	1,665	-
[283A]	25/09/08	1,060	1,064	1,060	1,060	+4	+0.38	2,307	-
[283A]	25/09/05	1,044	1,056	1,044	1,056	+11	+1.05	916	-