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
[354A]	26/10/29	3,269	3,269	3,228	3,259	+9.0	+0.28	27,958	-
[354A]	26/10/28	3,310	3,310	3,239	3,250	-34.0	-1.04	117,899	-
[354A]	26/10/27	3,303	3,303	3,269	3,284	-14.0	-0.42	41,609	-
[354A]	26/10/26	3,285	3,302	3,272	3,298	+18.0	+0.55	22,958	-
[354A]	26/10/23	3,270	3,283	3,250	3,280	+10.0	+0.31	118,419	-
[354A]	26/10/22	3,285	3,300	3,270	3,270	-13.0	-0.40	8,718	-
[354A]	26/10/21	3,290	3,295	3,270	3,283	+10.0	+0.31	23,672	-
[354A]	26/10/20	3,305	3,310	3,268	3,273	-33.0	-1.00	5,451	-
[354A]	26/10/19	3,301	3,313	3,282	3,306	+10.0	+0.30	33,748	-
[354A]	26/10/16	3,260	3,298	3,260	3,296	+55.0	+1.70	38,656	-
[354A]	26/10/15	3,250	3,258	3,231	3,241	-19.0	-0.58	14,227	-
[354A]	26/10/14	3,279	3,283	3,260	3,260	-17.0	-0.52	22,469	-
[354A]	26/10/13	3,253	3,282	3,243	3,277	+34.0	+1.05	107,669	-
[354A]	26/10/09	3,220	3,245	3,214	3,243	+29.0	+0.90	7,694	-
[354A]	26/10/08	3,225	3,230	3,198	3,214	-19.0	-0.59	19,593	-
[354A]	26/10/07	3,243	3,258	3,233	3,233	-17.0	-0.52	34,895	-
[354A]	26/10/06	3,259	3,260	3,223	3,250	-28.0	-0.85	30,363	-
[354A]	26/10/05	3,290	3,369	3,267	3,278	+8.0	+0.24	26,198	-
[354A]	26/10/02	3,320	3,320	3,268	3,270	-50.0	-1.51	54,026	-
[354A]	26/10/01	3,338	3,338	3,283	3,320	-17.0	-0.51	311,385	-
[354A]	26/09/30	3,307	3,337	3,292	3,337	+44.0	+1.34	31,577	-
[354A]	26/09/29	3,350	3,379	3,282	3,293	-40.0	-1.20	46,027	-
[354A]	26/09/28	3,390	3,390	3,333	3,333	-24.0	-0.71	85,200	-
[354A]	26/09/25	3,355	3,359	3,334	3,357	+22.0	+0.66	90,662	-
[354A]	26/09/24	3,405	3,405	3,330	3,335	-62.0	-1.83	42,143	-
[354A]	26/09/18	3,404	3,404	3,357	3,397	+6.0	+0.18	24,859	-
[354A]	26/09/17	3,355	3,392	3,355	3,391	+41.0	+1.22	15,291	-
[354A]	26/09/16	3,340	3,357	3,333	3,350	+23.0	+0.69	25,172	-
[354A]	26/09/15	3,351	3,351	3,312	3,327	-15.0	-0.45	36,952	-
[354A]	26/09/14	3,304	3,342	3,300	3,342	+39.0	+1.18	47,915	-
[354A]	26/09/11	3,284	3,305	3,240	3,303	+6.0	+0.18	33,151	-
[354A]	26/09/10	3,281	3,297	3,269	3,297	+9.0	+0.27	47,317	-
[354A]	26/09/09	3,303	3,303	3,273	3,288	-22.0	-0.66	181,349	-
[354A]	26/09/08	3,362	3,362	3,294	3,310	-45.0	-1.34	48,875	-
[354A]	26/09/07	3,384	3,384	3,342	3,355	+5.0	+0.15	38,729	-
[354A]	26/09/04	3,390	3,401	3,347	3,350	-35.0	-1.03	218,360	-
[354A]	26/09/03	3,389	3,403	3,374	3,385	+19.0	+0.56	57,437	-
[354A]	26/09/02	3,438	3,438	3,362	3,366	-79.0	-2.29	37,960	-
[354A]	26/09/01	3,378	3,445	3,376	3,445	+65.0	+1.92	17,829	-
[354A]	26/08/31	3,404	3,404	3,367	3,380	-18.0	-0.53	26,549	-
[354A]	26/08/28	3,365	3,400	3,365	3,398	+33.0	+0.98	18,116	-
[354A]	26/08/27	3,400	3,400	3,364	3,365	-35.0	-1.03	24,534	-
[354A]	26/08/26	3,361	3,400	3,361	3,400	+20.0	+0.59	5,008	-
[354A]	26/08/25	3,385	3,392	3,369	3,380	+21.0	+0.63	68,844	-
[354A]	26/08/24	3,389	3,389	3,352	3,359	-3.0	-0.09	39,303	-
[354A]	26/08/21	3,319	3,362	3,319	3,362	+30.0	+0.90	7,808	-
[354A]	26/08/20	3,290	3,332	3,290	3,332	+52.0	+1.59	120,175	-
[354A]	26/08/19	3,300	3,305	3,262	3,280	-49.0	-1.47	158,877	-
[354A]	26/08/18	3,330	3,334	3,305	3,329	+19.0	+0.57	61,789	-
[354A]	26/08/17	3,345	3,350	3,310	3,310	-27.0	-0.81	34,368	-
[354A]	26/08/14	3,334	3,346	3,315	3,337	+18.0	+0.54	14,306	-
[354A]	26/08/13	3,351	3,351	3,309	3,319	-31.0	-0.93	78,611	-
[354A]	26/08/12	3,349	3,350	3,317	3,350	+14.0	+0.42	65,831	-
[354A]	26/08/10	3,310	3,337	3,296	3,336	+30.0	+0.91	52,894	-
[354A]	26/08/07	3,280	3,322	3,280	3,306	+33.0	+1.01	28,583	-
[354A]	26/08/06	3,215	3,273	3,215	3,273	+53.0	+1.65	79,067	-
[354A]	26/08/05	3,210	3,224	3,198	3,220	+30.0	+0.94	60,133	-
[354A]	26/08/04	3,180	3,196	3,169	3,190	-26.0	-0.81	19,055	-
[354A]	26/08/03	3,250	3,250	3,130	3,216	-34.0	-1.05	93,513	-
[354A]	26/07/31	3,308	3,335	3,234	3,250	-50.0	-1.52	334,267	-
[354A]	26/07/30	3,350	3,350	3,266	3,300	-65.0	-1.93	136,934	-
[354A]	26/07/29	3,270	3,365	3,270	3,365	+97.0	+2.97	78,603	-
[354A]	26/07/28	3,304	3,304	3,244	3,268	-12.0	-0.37	279,120	-
[354A]	26/07/27	3,240	3,280	3,234	3,280	+92.0	+2.89	5,147	-
[354A]	26/07/24	3,205	3,205	3,179	3,188	-11.0	-0.34	14,684	-
[354A]	26/07/23	3,220	3,220	3,199	3,199	-11.0	-0.34	7,872	-
[354A]	26/07/22	3,210	3,214	3,190	3,210	+30.0	+0.94	110,902	-
[354A]	26/07/21	3,170	3,212	3,169	3,180	+30.0	+0.95	70,079	-
[354A]	26/07/17	3,151	3,184	3,129	3,150	-30	-0.94	225,794	-
[354A]	26/07/16	3,150	3,192	3,150	3,180	+10	+0.32	39,570	-
[354A]	26/07/15	3,150	3,175	3,147	3,170	+23	+0.73	14,492	-
[354A]	26/07/14	3,120	3,147	3,106	3,147	+57	+1.84	6,029	-
[354A]	26/07/13	3,120	3,137	3,090	3,090	-10	-0.32	29,741	-
[354A]	26/07/10	3,120	3,145	3,100	3,100	0	0.00	38,990	-
[354A]	26/07/09	3,120	3,130	3,100	3,100	-38	-1.21	43,912	-
[354A]	26/07/08	3,170	3,170	3,129	3,138	-12	-0.38	11,350	-
[354A]	26/07/07	3,170	3,190	3,150	3,150	-20	-0.63	14,750	-
[354A]	26/07/06	3,150	3,180	3,150	3,170	+30	+0.96	26,031	-
[354A]	26/07/03	3,104	3,150	3,104	3,140	+38	+1.23	8,760	-
[354A]	26/07/02	3,087	3,120	3,067	3,102	+51	+1.67	9,007	-
[354A]	26/07/01	3,088	3,088	3,047	3,051	-9	-0.29	10,921	-
[354A]	26/06/30	3,062	3,088	3,043	3,060	+10	+0.33	7,973	-
[354A]	26/06/29	3,089	3,089	3,035	3,050	+8	+0.26	22,226	-
[354A]	26/06/26	3,070	3,070	3,000	3,042	+12	+0.40	36,062	-
[354A]	26/06/25	3,051	3,051	3,029	3,030	+17	+0.56	49,435	-
[354A]	26/06/24	3,032	3,039	3,000	3,013	-57	-1.86	38,930	-
[354A]	26/06/23	3,090	3,090	3,032	3,070	-12	-0.39	28,346	-
[354A]	26/06/22	3,058	3,082	3,056	3,082	+2	+0.06	13,790	-
[354A]	26/06/19	3,095	3,099	3,058	3,080	-20	-0.65	31,591	-
[354A]	26/06/18	3,082	3,100	3,075	3,100	+30	+0.98	46,217	-
[354A]	26/06/17	3,090	3,095	3,065	3,070	-4	-0.13	26,173	-
[354A]	26/06/16	3,114	3,114	3,074	3,074	-38	-1.22	13,861	-
[354A]	26/06/15	3,060	3,118	3,060	3,112	+95	+3.15	41,206	-
[354A]	26/06/12	3,020	3,039	3,010	3,017	+27	+0.90	36,397	-
[354A]	26/06/11	3,030	3,030	2,957	2,990	-17	-0.57	61,189	-
[354A]	26/06/10	3,030	3,040	3,007	3,007	0	0.00	9,448	-
[354A]	26/06/09	3,021	3,044	3,007	3,007	+36	+1.21	16,295	-
[354A]	26/06/08	2,988	3,012	2,967	2,971	-59	-1.95	163,761	-
[354A]	26/06/05	3,034	3,043	3,016	3,030	+20	+0.66	10,731	-
[354A]	26/06/04	3,024	3,025	2,998	3,010	-35	-1.15	19,819	-
[354A]	26/06/03	3,000	3,049	2,989	3,045	+53	+1.77	9,495	-
[354A]	26/06/02	2,980	2,994	2,946	2,992	-2	-0.07	41,912	-
[354A]	26/06/01	3,028	3,034	2,984	2,994	-66	-2.16	32,576	-
[354A]	26/05/29	2,980	3,060	2,980	3,060	+72	+2.41	15,679	-
[354A]	26/05/28	3,010	3,010	2,974	2,988	-2	-0.07	76,540	-
[354A]	26/05/27	2,996	3,012	2,988	2,990	+1	+0.03	4,668	-
[354A]	26/05/26	2,991	3,001	2,979	2,989	0	0.00	10,725	-
[354A]	26/05/25	2,978	2,998	2,972	2,989	+21	+0.71	55,250	-
[354A]	26/05/22	2,975	2,975	2,953	2,968	-12.0	-0.40	38,526	-
[354A]	26/05/21	2,967	2,983	2,964	2,980	+41.0	+1.40	24,530	-
[354A]	26/05/20	3,000	3,000	2,931	2,939	-51.0	-1.71	56,413	-
[354A]	26/05/19	2,980	2,990	2,967	2,990	+40.0	+1.36	7,534	-
[354A]	26/05/18	3,003	3,003	2,942	2,950	-40.0	-1.34	24,660	-
[354A]	26/05/15	2,980	3,000	2,970	2,990	+34.0	+1.15	13,212	-
[354A]	26/05/14	2,978	2,978	2,956	2,956	-19.0	-0.64	17,948	-
[354A]	26/05/13	2,952	2,975	2,950	2,975	+21.0	+0.71	5,788	-
[354A]	26/05/12	2,950	2,966	2,928	2,954	+34.0	+1.16	35,551	-
[354A]	26/05/11	2,922	2,938	2,914	2,920	+2.0	+0.07	9,559	-
[354A]	26/05/08	2,939	2,939	2,896	2,918	-12.0	-0.41	15,211	-
[354A]	26/05/07	2,906	2,939	2,899	2,930	+74.0	+2.59	23,732	-
[354A]	26/05/01	2,855	2,859	2,829	2,856	-10.0	-0.35	26,631	-
[354A]	26/04/30	2,871	2,871	2,850	2,866	-24.0	-0.83	8,016	-
[354A]	26/04/28	2,855	2,890	2,851	2,890	+43.0	+1.51	17,123	-
[354A]	26/04/27	2,841	2,853	2,821	2,847	-9	-0.32	12,749	-
[354A]	26/04/24	2,875	2,878	2,845	2,856	-24	-0.83	68,591	-
[354A]	26/04/23	2,886	2,886	2,851	2,880	-21	-0.72	39,300	-
[354A]	26/04/22	2,936	2,936	2,896	2,901	-36	-1.23	37,651	-
[354A]	26/04/21	2,958	2,958	2,937	2,937	-14	-0.47	12,706	-
[354A]	26/04/20	2,980	2,980	2,944	2,951	0	0.00	18,318	-
[354A]	26/04/17	2,971	2,971	2,951	2,951	-27	-0.91	8,779	-
[354A]	26/04/16	2,968	2,984	2,968	2,978	+22	+0.74	60,135	-
[354A]	26/04/15	2,967	2,969	2,950	2,956	-1	-0.03	52,728	-
[354A]	26/04/14	2,967	2,967	2,938	2,957	+11	+0.37	110,063	-
[354A]	26/04/13	2,959	2,968	2,938	2,946	-22	-0.74	7,642	-
[354A]	26/04/10	2,978	2,984	2,961	2,968	-19	-0.64	8,063	-
[354A]	26/04/09	3,009	3,012	2,971	2,987	-8	-0.27	61,682	-
[354A]	26/04/08	2,972	3,005	2,972	2,995	+73	+2.50	19,528	-
[354A]	26/04/07	2,930	2,942	2,910	2,922	+2	+0.07	12,307	-
[354A]	26/04/06	2,936	2,936	2,916	2,920	-40	-1.35	97,467	-
[354A]	26/04/03	2,968	2,974	2,954	2,960	+30	+1.02	27,816	-
[354A]	26/04/02	2,990	3,018	2,930	2,930	-20	-0.68	43,988	-
[354A]	26/04/01	2,959	2,977	2,919	2,950	+91	+3.18	29,757	-
[354A]	26/03/31	2,880	2,928	2,855	2,859	-28	-0.97	54,808	-
[354A]	26/03/30	2,917	2,917	2,834	2,887	-33	-1.13	18,655	-
[354A]	26/03/27	2,912	2,950	2,904	2,920	+16	+0.55	24,209	-
[354A]	26/03/26	2,940	2,944	2,897	2,904	-26	-0.89	19,588	-
[354A]	26/03/25	2,920	2,935	2,913	2,930	+60	+2.09	22,893	-
[354A]	26/03/24	2,888	2,888	2,838	2,870	-17	-0.59	44,961	-
[354A]	26/03/23	2,857	2,887	2,761	2,887	-20	-0.69	193,253	-
[354A]	26/03/19	2,901	2,920	2,877	2,907	-43	-1.46	97,078	-
[354A]	26/03/18	2,930	2,966	2,928	2,950	+58	+2.01	31,772	-
[354A]	26/03/17	2,897	2,923	2,885	2,892	+12	+0.42	16,479	-
[354A]	26/03/16	2,893	2,902	2,866	2,880	-38	-1.30	98,464	-
[354A]	26/03/13	2,880	2,922	2,880	2,918	-12	-0.41	23,775	-
[354A]	26/03/12	2,980	2,980	2,903	2,930	-57	-1.91	23,389	-
[354A]	26/03/11	2,984	3,015	2,983	2,987	+27	+0.91	32,902	-
[354A]	26/03/10	2,960	2,974	2,930	2,960	+50	+1.72	53,524	-
[354A]	26/03/09	2,939	2,939	2,836	2,910	-99	-3.29	182,537	-
[354A]	26/03/06	2,956	3,009	2,946	3,009	+29	+0.97	16,655	-
[354A]	26/03/05	3,081	3,081	2,979	2,980	-70	-2.30	213,986	-
[354A]	26/03/04	3,030	3,050	2,913	3,050	-13	-0.42	242,149	-
[354A]	26/03/03	3,168	3,175	3,063	3,063	-117	-3.68	68,429	-
[354A]	26/03/02	3,168	3,180	3,111	3,180	-58	-1.79	66,272	-
[354A]	26/02/27	3,171	3,238	3,160	3,238	+84	+2.66	52,098	-
[354A]	26/02/26	3,158	3,170	3,147	3,154	+25	+0.80	13,323	-
[354A]	26/02/25	3,127	3,142	3,104	3,129	+11	+0.35	27,407	-
[354A]	26/02/24	3,114	3,126	3,087	3,118	+8	+0.26	18,655	-
[354A]	26/02/20	3,134	3,134	3,103	3,110	-37	-1.18	66,396	-
[354A]	26/02/19	3,130	3,157	3,111	3,147	-3	-0.10	46,357	-
[354A]	26/02/18	3,101	3,150	3,101	3,150	+60	+1.94	42,267	-
[354A]	26/02/17	3,094	3,104	3,075	3,090	+18	+0.59	7,225	-
[354A]	26/02/16	3,120	3,120	3,072	3,072	0	0.00	75,518	-
[354A]	26/02/13	3,148	3,148	3,072	3,072	-50	-1.60	29,014	-
[354A]	26/02/12	3,114	3,123	3,105	3,122	+34	+1.10	17,414	-
[354A]	26/02/10	3,054	3,088	3,044	3,088	+58	+1.91	38,257	-
[354A]	26/02/09	3,198	3,198	3,030	3,030	+20	+0.66	89,210	-
[354A]	26/02/06	2,957	3,010	2,955	3,010	+35	+1.18	32,855	-
[354A]	26/02/05	3,000	3,013	2,965	2,975	-4	-0.13	45,738	-
[354A]	26/02/04	2,923	2,979	2,911	2,979	+69	+2.37	48,715	-
[354A]	26/02/03	2,875	2,913	2,861	2,910	+85	+3.01	64,684	-
[354A]	26/02/02	2,885	2,886	2,825	2,825	-20	-0.70	14,821	-
[354A]	26/01/30	2,836	2,845	2,820	2,845	+15	+0.53	7,656	-
[354A]	26/01/29	2,792	2,830	2,771	2,830	+10	+0.35	45,077	-
[354A]	26/01/28	2,810	2,820	2,796	2,820	-16	-0.56	88,265	-
[354A]	26/01/27	2,820	2,836	2,802	2,836	+7	+0.25	20,257	-
[354A]	26/01/26	2,841	2,845	2,827	2,829	-50	-1.74	27,213	-
[354A]	26/01/23	2,896	2,897	2,875	2,879	-9	-0.31	11,362	-
[354A]	26/01/22	2,888	2,893	2,875	2,888	+40	+1.40	12,945	-
[354A]	26/01/21	2,896	2,896	2,839	2,848	-48	-1.66	81,926	-
[354A]	26/01/20	2,906	2,906	2,889	2,896	-18	-0.62	9,383	-
[354A]	26/01/19	2,911	2,916	2,881	2,914	-13	-0.44	28,541	-
[354A]	26/01/16	2,940	2,940	2,909	2,927	+4	+0.14	19,248	-
[354A]	26/01/15	2,900	2,938	2,894	2,923	+26	+0.90	24,814	-
[354A]	26/01/14	2,870	2,900	2,865	2,897	+34	+1.19	54,850	-
[354A]	26/01/13	2,874	2,874	2,849	2,863	+44	+1.56	40,168	-
[354A]	26/01/09	2,797	2,826	2,797	2,819	+28	+1.00	18,012	-
[354A]	26/01/08	2,789	2,804	2,780	2,791	-9	-0.32	36,145	-
[354A]	26/01/07	2,779	2,800	2,772	2,800	+12	+0.43	14,411	-
[354A]	26/01/06	2,779	2,796	2,770	2,788	+20	+0.72	29,103	-
[354A]	26/01/05	2,780	2,810	2,746	2,768	+38	+1.39	132,350	-
[354A]	25/12/30	2,751	2,769	2,730	2,730	0	0.00	46,654	-
[354A]	25/12/29	2,735	2,760	2,722	2,730	+4	+0.15	40,304	-
[354A]	25/12/26	2,727	2,735	2,715	2,726	-1	-0.04	247,727	-
[354A]	25/12/25	2,727	2,727	2,713	2,727	+13	+0.48	17,198	-
[354A]	25/12/24	2,750	2,750	2,713	2,714	-17	-0.62	22,285	-
[354A]	25/12/23	2,713	2,731	2,711	2,731	+18	+0.66	10,085	-
[354A]	25/12/22	2,723	2,723	2,707	2,713	+6	+0.22	20,902	-
[354A]	25/12/19	2,691	2,707	2,686	2,707	+19	+0.71	28,416	-
[354A]	25/12/18	2,686	2,688	2,672	2,688	+2	+0.07	41,662	-
[354A]	25/12/17	2,686	2,690	2,661	2,686	-14	-0.52	36,686	-
[354A]	25/12/16	2,723	2,723	2,687	2,700	-50	-1.82	40,051	-
[354A]	25/12/15	2,718	2,750	2,706	2,750	+50	+1.85	18,409	-
[354A]	25/12/12	2,689	2,709	2,686	2,700	+35	+1.31	49,014	-
[354A]	25/12/11	2,700	2,700	2,661	2,665	-25	-0.93	41,606	-
[354A]	25/12/10	2,673	2,690	2,669	2,690	+35	+1.32	2,726	-
[354A]	25/12/09	2,658	2,659	2,644	2,655	+7	+0.26	1,308	-
[354A]	25/12/08	2,649	2,652	2,627	2,648	-41	-1.52	30,317	-
[354A]	25/12/05	2,640	2,689	2,620	2,689	+51	+1.93	71,675	-
[354A]	25/12/04	2,617	2,658	2,612	2,638	+22	+0.84	22,235	-
[354A]	25/12/03	2,625	2,631	2,610	2,616	-2	-0.08	6,793	-
[354A]	25/12/02	2,633	2,638	2,618	2,618	-7	-0.27	17,441	-
[354A]	25/12/01	2,652	2,652	2,622	2,625	-21	-0.79	35,089	-
[354A]	25/11/28	2,634	2,647	2,629	2,646	+15	+0.57	9,220	-
[354A]	25/11/27	2,630	2,635	2,625	2,631	+16	+0.61	5,250	-
[354A]	25/11/26	2,598	2,622	2,598	2,615	+46	+1.79	16,782	-
[354A]	25/11/25	2,595	2,595	2,569	2,569	-8	-0.31	3,872	-
[354A]	25/11/21	2,540	2,582	2,540	2,577	+27	+1.06	2,309	-
[354A]	25/11/20	2,550	2,570	2,547	2,550	+40	+1.59	24,208	-
[354A]	25/11/19	2,535	2,537	2,509	2,510	-40	-1.57	275,053	-
[354A]	25/11/18	2,555	2,563	2,523	2,550	-17	-0.66	9,591	-
[354A]	25/11/17	2,574	2,579	2,555	2,567	-10	-0.39	15,311	-
[354A]	25/11/14	2,555	2,581	2,550	2,577	+17	+0.66	3,067	-
[354A]	25/11/13	2,563	2,568	2,554	2,560	+5	+0.20	18,789	-
[354A]	25/11/12	2,501	2,555	2,501	2,555	+60	+2.40	7,137	-
[354A]	25/11/11	2,513	2,513	2,488	2,495	-14	-0.56	12,260	-
[354A]	25/11/10	2,491	2,509	2,491	2,509	+25	+1.01	5,059	-
[354A]	25/11/07	2,476	2,489	2,460	2,484	+4	+0.16	43,947	-
[354A]	25/11/06	2,457	2,482	2,457	2,480	+24	+0.98	3,538	-
[354A]	25/11/05	2,475	2,475	2,416	2,456	-11	-0.45	59,941	-
[354A]	25/11/04	2,476	2,492	2,460	2,467	-8	-0.32	42,641	-
[354A]	25/10/31	2,477	2,482	2,460	2,475	+1	+0.04	30,664	-
[354A]	25/10/30	2,474	2,474	2,441	2,474	+15	+0.61	36,826	-
[354A]	25/10/29	2,513	2,513	2,453	2,459	-33	-1.32	52,931	-
[354A]	25/10/28	2,545	2,545	2,490	2,492	-14	-0.56	14,700	-
[354A]	25/10/27	2,548	2,548	2,506	2,506	0	0.00	40,743	-
[354A]	25/10/24	2,500	2,510	2,495	2,506	+12	+0.48	7,557	-
[354A]	25/10/23	2,480	2,498	2,477	2,494	+14	+0.56	5,640	-
[354A]	25/10/22	2,480	2,491	2,471	2,480	+24	+0.98	5,702	-
[354A]	25/10/21	2,469	2,474	2,456	2,456	+4	+0.16	27,484	-
[354A]	25/10/20	2,450	2,453	2,439	2,452	+38	+1.57	37,119	-
[354A]	25/10/17	2,425	2,430	2,414	2,414	-15	-0.62	25,079	-
[354A]	25/10/16	2,461	2,461	2,429	2,429	-11	-0.45	64,021	-
[354A]	25/10/15	2,414	2,440	2,414	2,440	+46	+1.92	15,219	-
[354A]	25/10/14	2,400	2,433	2,386	2,394	-43	-1.76	46,436	-
[354A]	25/10/10	2,490	2,494	2,434	2,437	-53	-2.13	25,714	-
[354A]	25/10/09	2,470	2,490	2,469	2,490	+17	+0.69	19,992	-
[354A]	25/10/08	2,482	2,493	2,472	2,473	-3	-0.12	26,029	-
[354A]	25/10/07	2,500	2,500	2,468	2,476	-9	-0.36	37,387	-
[354A]	25/10/06	2,721	2,721	2,473	2,485	+12	+0.49	21,431	-
[354A]	25/10/03	2,500	2,500	2,459	2,473	+18	+0.73	11,345	-
[354A]	25/10/02	2,492	2,492	2,455	2,455	-35	-1.41	8,728	-
[354A]	25/10/01	2,507	2,507	2,457	2,490	-19	-0.76	34,390	-
[354A]	25/09/30	2,545	2,558	2,478	2,509	-8	-0.32	41,145	-
[354A]	25/09/29	2,501	2,517	2,497	2,517	+17	+0.68	11,840	-
[354A]	25/09/26	2,505	2,531	2,500	2,500	-6	-0.24	23,772	-
[354A]	25/09/25	2,509	2,514	2,503	2,506	+4	+0.16	7,350	-
[354A]	25/09/24	2,510	2,511	2,493	2,502	-1	-0.04	32,922	-
[354A]	25/09/22	2,528	2,528	2,495	2,503	+5	+0.20	10,515	-
[354A]	25/09/19	2,535	2,535	2,489	2,498	-34	-1.34	53,155	-
[354A]	25/09/18	2,506	2,532	2,499	2,532	+11	+0.44	18,070	-
[354A]	25/09/17	2,543	2,543	2,504	2,521	-15	-0.59	28,523	-
[354A]	25/09/16	2,555	2,555	2,528	2,536	-3	-0.12	16,828	-
[354A]	25/09/12	2,509	2,541	2,509	2,539	+39	+1.56	2,664	-
[354A]	25/09/11	2,532	2,532	2,500	2,500	-32	-1.26	12,484	-
[354A]	25/09/10	2,535	2,535	2,513	2,532	+17	+0.68	17,429	-
[354A]	25/09/09	2,569	2,569	2,515	2,515	-56	-2.18	18,619	-
[354A]	25/09/08	2,543	2,571	2,518	2,571	+65	+2.59	13,097	-
[354A]	25/09/05	2,520	2,520	2,493	2,506	+25	+1.01	9,608	-