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
[356A]	26/10/29	1,578	1,589	1,578	1,588	-1.0	-0.06	7,526	-
[356A]	26/10/28	1,589	1,590	1,587	1,589	-1.0	-0.06	1,029	-
[356A]	26/10/27	1,586	1,590	1,584	1,590	+13.0	+0.82	789	-
[356A]	26/10/26	1,587	1,587	1,571	1,577	-6.0	-0.38	2,813	-
[356A]	26/10/23	1,583	1,583	1,574	1,583	0	+0.00	569	-
[356A]	26/10/22	1,602	1,602	1,583	1,583	-19.0	-1.19	3,107	-
[356A]	26/10/21	1,580	1,605	1,580	1,602	+8.0	+0.50	2,177	-
[356A]	26/10/20	1,595	1,599	1,593	1,594	-5.0	-0.31	614	-
[356A]	26/10/19	1,609	1,609	1,591	1,599	-10.0	-0.62	2,911	-
[356A]	26/10/16	1,598	1,610	1,598	1,609	+11.0	+0.69	686	-
[356A]	26/10/15	1,603	1,603	1,591	1,598	-18.0	-1.11	2,577	-
[356A]	26/10/14	1,614	1,616	1,613	1,616	-4.0	-0.25	193	-
[356A]	26/10/13	1,621	1,623	1,616	1,620	+13.0	+0.81	544,710	-
[356A]	26/10/09	1,599	1,607	1,597	1,607	+7.0	+0.44	409	-
[356A]	26/10/08	1,606	1,606	1,595	1,600	-14.0	-0.87	2,791	-
[356A]	26/10/07	1,611	1,615	1,610	1,614	+3.0	+0.19	4,556	-
[356A]	26/10/06	1,583	1,611	1,583	1,611	+30.0	+1.90	4,229	-
[356A]	26/10/05	1,589	1,589	1,581	1,581	+8.0	+0.51	566	-
[356A]	26/10/02	1,584	1,584	1,573	1,573	-12.0	-0.76	2,193	-
[356A]	26/10/01	1,576	1,585	1,571	1,585	+21.0	+1.34	3,310	-
[356A]	26/09/30	1,581	1,581	1,562	1,564	-4.0	-0.26	1,389	-
[356A]	26/09/29	1,575	1,575	1,564	1,568	-6.0	-0.38	969	-
[356A]	26/09/28	1,594	1,594	1,573	1,574	-6.0	-0.38	1,245	-
[356A]	26/09/25	1,598	1,598	1,579	1,580	-6.0	-0.38	1,651	-
[356A]	26/09/24	1,580	1,586	1,569	1,586	+31.0	+1.99	24,454	-
[356A]	26/09/18	1,535	1,555	1,535	1,555	+5.0	+0.32	16,248	-
[356A]	26/09/17	1,567	1,567	1,531	1,550	+23.0	+1.51	626	-
[356A]	26/09/16	1,530	1,533	1,527	1,527	+1.0	+0.07	1,334	-
[356A]	26/09/15	1,524	1,529	1,523	1,526	+21.0	+1.40	1,413	-
[356A]	26/09/14	1,493	1,509	1,493	1,505	+1.0	+0.07	42,633	-
[356A]	26/09/11	1,506	1,509	1,503	1,504	-4.0	-0.27	4,602	-
[356A]	26/09/10	1,506	1,508	1,500	1,508	+2.0	+0.13	387,322	-
[356A]	26/09/09	1,514	1,514	1,503	1,506	-8.0	-0.53	775	-
[356A]	26/09/08	1,535	1,535	1,513	1,514	-28.0	-1.82	1,344	-
[356A]	26/09/07	1,561	1,561	1,542	1,542	-20.0	-1.28	8,997	-
[356A]	26/09/04	1,555	1,564	1,552	1,562	+7.0	+0.45	3,617	-
[356A]	26/09/03	1,572	1,574	1,555	1,555	-25.0	-1.58	3,147	-
[356A]	26/09/02	1,597	1,597	1,578	1,580	-16.0	-1.00	2,846	-
[356A]	26/09/01	1,596	1,596	1,593	1,596	0	+0.00	962	-
[356A]	26/08/31	1,602	1,602	1,591	1,596	-6.0	-0.37	2,403	-
[356A]	26/08/28	1,595	1,604	1,595	1,602	+18.0	+1.14	14,473	-
[356A]	26/08/27	1,590	1,592	1,584	1,584	+4.0	+0.25	70,257	-
[356A]	26/08/26	1,589	1,589	1,577	1,580	-2.0	-0.13	398	-
[356A]	26/08/25	1,591	1,591	1,577	1,582	+12.0	+0.76	977	-
[356A]	26/08/24	1,564	1,573	1,564	1,570	+9.0	+0.58	26,752	-
[356A]	26/08/21	1,563	1,565	1,560	1,561	-5.0	-0.32	591,203	-
[356A]	26/08/20	1,579	1,579	1,564	1,566	0	+0.00	335	-
[356A]	26/08/19	1,571	1,572	1,565	1,566	-1.0	-0.06	11,347	-
[356A]	26/08/18	1,583	1,583	1,564	1,567	-12.0	-0.76	3,135	-
[356A]	26/08/17	1,596	1,596	1,577	1,579	-14.0	-0.88	2,926	-
[356A]	26/08/14	1,597	1,598	1,593	1,593	+9.0	+0.57	1,047	-
[356A]	26/08/13	1,584	1,585	1,578	1,584	+7.0	+0.44	7,005	-
[356A]	26/08/12	1,582	1,583	1,577	1,577	0	+0.00	1,737	-
[356A]	26/08/10	1,564	1,577	1,564	1,577	+9.0	+0.57	4,829	-
[356A]	26/08/07	1,568	1,569	1,566	1,568	+3.0	+0.19	1,328	-
[356A]	26/08/06	1,566	1,566	1,561	1,565	-3.0	-0.19	366	-
[356A]	26/08/05	1,568	1,572	1,564	1,568	+34.0	+2.22	513	-
[356A]	26/08/04	1,535	1,535	1,528	1,534	+20.0	+1.32	50,632	-
[356A]	26/08/03	1,537	1,537	1,501	1,514	-26.0	-1.69	8,999	-
[356A]	26/07/31	1,550	1,550	1,538	1,540	-21.0	-1.35	4,042	-
[356A]	26/07/30	1,560	1,563	1,559	1,561	-7.0	-0.45	91,358	-
[356A]	26/07/29	1,571	1,578	1,566	1,568	+7.0	+0.45	28,985	-
[356A]	26/07/28	1,570	1,570	1,558	1,561	-5.0	-0.32	5,148	-
[356A]	26/07/27	1,561	1,567	1,559	1,566	+16.0	+1.03	27,123	-
[356A]	26/07/24	1,556	1,556	1,548	1,550	-9.0	-0.58	2,289	-
[356A]	26/07/23	1,570	1,570	1,558	1,559	-4.0	-0.26	4,582	-
[356A]	26/07/22	1,566	1,567	1,562	1,563	-3.0	-0.19	2,571	-
[356A]	26/07/21	1,570	1,570	1,558	1,566	-3.0	-0.19	656	-
[356A]	26/07/17	1,569	1,579	1,565	1,569	-3	-0.19	44,000	-
[356A]	26/07/16	1,571	1,572	1,566	1,572	+5	+0.32	1,494	-
[356A]	26/07/15	1,565	1,567	1,561	1,567	+7	+0.45	54,160	-
[356A]	26/07/14	1,561	1,562	1,556	1,560	+1	+0.06	488	-
[356A]	26/07/13	1,557	1,563	1,557	1,559	+7	+0.45	1,935	-
[356A]	26/07/10	1,550	1,560	1,550	1,552	+3	+0.19	583	-
[356A]	26/07/09	1,549	1,550	1,547	1,549	-1	-0.06	912	-
[356A]	26/07/08	1,544	1,553	1,544	1,550	0	0.00	2,654	-
[356A]	26/07/07	1,556	1,556	1,549	1,550	-2	-0.13	44,557	-
[356A]	26/07/06	1,546	1,552	1,546	1,552	+8	+0.52	2,345	-
[356A]	26/07/03	1,557	1,557	1,543	1,544	-10	-0.64	1,550	-
[356A]	26/07/02	1,551	1,554	1,550	1,554	+7	+0.45	1,709	-
[356A]	26/07/01	1,574	1,574	1,543	1,547	+14	+0.91	7,569	-
[356A]	26/06/30	1,524	1,535	1,524	1,533	+26	+1.73	1,022	-
[356A]	26/06/29	1,506	1,507	1,500	1,507	+22	+1.48	1,008	-
[356A]	26/06/26	1,500	1,500	1,482	1,485	-15	-1.00	790	-
[356A]	26/06/25	1,502	1,502	1,498	1,500	+7	+0.47	1,031	-
[356A]	26/06/24	1,489	1,495	1,489	1,493	+4	+0.27	3,379	-
[356A]	26/06/23	1,503	1,505	1,489	1,489	-14	-0.93	27,432	-
[356A]	26/06/22	1,498	1,506	1,498	1,503	0	0.00	927	-
[356A]	26/06/19	1,510	1,510	1,497	1,503	+5	+0.33	826	-
[356A]	26/06/18	1,500	1,513	1,497	1,498	-14	-0.93	2,831	-
[356A]	26/06/17	1,512	1,513	1,506	1,512	0	0.00	2,442	-
[356A]	26/06/16	1,525	1,525	1,509	1,512	+2	+0.13	3,410	-
[356A]	26/06/15	1,504	1,514	1,503	1,510	+27	+1.82	1,036	-
[356A]	26/06/12	1,489	1,490	1,481	1,483	+9	+0.61	1,782	-
[356A]	26/06/11	1,454	1,477	1,454	1,474	-7	-0.47	6,451	-
[356A]	26/06/10	1,488	1,488	1,479	1,481	-6	-0.40	691	-
[356A]	26/06/09	1,490	1,490	1,480	1,487	+1	+0.07	621	-
[356A]	26/06/08	1,488	1,492	1,485	1,486	-21	-1.39	561	-
[356A]	26/06/05	1,526	1,526	1,507	1,507	+1	+0.07	456	-
[356A]	26/06/04	1,500	1,507	1,500	1,506	-16	-1.05	615	-
[356A]	26/06/03	1,523	1,526	1,522	1,522	+2	+0.13	1,329	-
[356A]	26/06/02	1,513	1,520	1,513	1,520	+2	+0.13	11,158	-
[356A]	26/06/01	1,515	1,518	1,513	1,518	+18	+1.20	672	-
[356A]	26/05/29	1,500	1,501	1,498	1,500	+10	+0.67	424	-
[356A]	26/05/28	1,495	1,496	1,488	1,490	-3	-0.20	837	-
[356A]	26/05/27	1,507	1,507	1,492	1,493	-10	-0.67	1,053	-
[356A]	26/05/26	1,503	1,503	1,496	1,503	0	0.00	1,586	-
[356A]	26/05/25	1,514	1,514	1,500	1,503	+18	+1.21	1,989	-
[356A]	26/05/22	1,473	1,486	1,473	1,485	+12.0	+0.81	3,467	-
[356A]	26/05/21	1,470	1,479	1,466	1,473	+9.0	+0.61	1,598	-
[356A]	26/05/20	1,472	1,472	1,461	1,464	-8.0	-0.54	2,079	-
[356A]	26/05/19	1,478	1,479	1,471	1,472	+8.0	+0.55	2,959	-
[356A]	26/05/18	1,468	1,468	1,459	1,464	-3.0	-0.20	1,678	-
[356A]	26/05/15	1,455	1,474	1,455	1,467	+12.0	+0.82	1,564	-
[356A]	26/05/14	1,454	1,456	1,450	1,455	+13.0	+0.90	4,636	-
[356A]	26/05/13	1,438	1,442	1,438	1,442	+8.0	+0.56	888	-
[356A]	26/05/12	1,434	1,439	1,432	1,434	-1.0	-0.07	3,921	-
[356A]	26/05/11	1,428	1,435	1,428	1,435	+7.0	+0.49	2,564	-
[356A]	26/05/08	1,420	1,431	1,420	1,428	+8.0	+0.56	2,269	-
[356A]	26/05/07	1,425	1,425	1,418	1,420	+5.0	+0.35	5,905	-
[356A]	26/05/01	1,428	1,428	1,414	1,415	-14.0	-0.98	3,219	-
[356A]	26/04/30	1,446	1,446	1,425	1,429	+4.0	+0.28	1,616	-
[356A]	26/04/28	1,437	1,437	1,421	1,425	-6.0	-0.42	1,259	-
[356A]	26/04/27	1,429	1,432	1,426	1,431	+11	+0.77	1,919	-
[356A]	26/04/24	1,426	1,426	1,420	1,420	-6	-0.42	1,126	-
[356A]	26/04/23	1,423	1,430	1,423	1,426	+3	+0.21	1,719	-
[356A]	26/04/22	1,423	1,426	1,422	1,423	0	0.00	442	-
[356A]	26/04/21	1,430	1,430	1,419	1,423	+3	+0.21	2,222	-
[356A]	26/04/20	1,424	1,424	1,416	1,420	+5	+0.35	2,115	-
[356A]	26/04/17	1,410	1,415	1,410	1,415	+9	+0.64	1,174	-
[356A]	26/04/16	1,393	1,408	1,393	1,406	+11	+0.79	4,145	-
[356A]	26/04/15	1,399	1,399	1,391	1,395	+12	+0.87	2,254	-
[356A]	26/04/14	1,384	1,384	1,379	1,383	+21	+1.54	4,444	-
[356A]	26/04/13	1,365	1,365	1,353	1,362	-12	-0.87	953	-
[356A]	26/04/10	1,371	1,374	1,369	1,374	+6	+0.44	3,908	-
[356A]	26/04/09	1,376	1,376	1,364	1,368	+3	+0.22	707	-
[356A]	26/04/08	1,365	1,365	1,358	1,365	+30	+2.25	3,716	-
[356A]	26/04/07	1,341	1,341	1,335	1,335	+5	+0.38	7,161	-
[356A]	26/04/06	1,350	1,350	1,328	1,330	+10	+0.76	22,133	-
[356A]	26/04/03	1,345	1,345	1,320	1,320	+6	+0.46	5,299	-
[356A]	26/04/02	1,350	1,350	1,313	1,314	-10	-0.76	2,809	-
[356A]	26/04/01	1,326	1,328	1,324	1,324	+19	+1.46	567	-
[356A]	26/03/31	1,308	1,311	1,294	1,305	+10	+0.77	70,161	-
[356A]	26/03/30	1,300	1,300	1,287	1,295	-32	-2.41	1,424	-
[356A]	26/03/27	1,325	1,327	1,321	1,327	-9	-0.67	12,834	-
[356A]	26/03/26	1,335	1,339	1,333	1,336	+2	+0.15	1,952	-
[356A]	26/03/25	1,347	1,347	1,334	1,334	-2	-0.15	4,603	-
[356A]	26/03/24	1,347	1,347	1,328	1,336	+10	+0.75	12,776	-
[356A]	26/03/23	1,336	1,336	1,323	1,326	-21	-1.56	2,870	-
[356A]	26/03/19	1,362	1,362	1,347	1,347	-27	-1.97	1,330	-
[356A]	26/03/18	1,373	1,374	1,369	1,374	+11	+0.81	1,981	-
[356A]	26/03/17	1,362	1,369	1,362	1,363	-2	-0.15	15,226	-
[356A]	26/03/16	1,362	1,370	1,361	1,365	-4	-0.29	2,441,586	-
[356A]	26/03/13	1,377	1,377	1,367	1,369	-4	-0.29	2,220	-
[356A]	26/03/12	1,372	1,375	1,370	1,373	-11	-0.79	13,196	-
[356A]	26/03/11	1,381	1,389	1,381	1,384	+2	+0.14	3,135	-
[356A]	26/03/10	1,387	1,387	1,379	1,382	+25	+1.84	32,171	-
[356A]	26/03/09	1,358	1,359	1,349	1,357	-31	-2.23	145,256	-
[356A]	26/03/06	1,384	1,391	1,383	1,388	+5	+0.36	1,750	-
[356A]	26/03/05	1,390	1,390	1,382	1,383	+11	+0.80	515	-
[356A]	26/03/04	1,379	1,384	1,372	1,372	-11	-0.80	1,235	-
[356A]	26/03/03	1,387	1,391	1,377	1,383	+11	+0.80	6,196	-
[356A]	26/03/02	1,371	1,375	1,368	1,372	-4	-0.29	2,265	-
[356A]	26/02/27	1,373	1,376	1,372	1,376	-7	-0.51	865	-
[356A]	26/02/26	1,378	1,388	1,378	1,383	+12	+0.88	1,415	-
[356A]	26/02/25	1,357	1,373	1,357	1,371	+16	+1.18	802	-
[356A]	26/02/24	1,352	1,362	1,352	1,355	-15	-1.09	2,657	-
[356A]	26/02/20	1,362	1,370	1,362	1,370	-2	-0.15	1,184	-
[356A]	26/02/19	1,359	1,372	1,359	1,372	+26	+1.93	5,306	-
[356A]	26/02/18	1,340	1,351	1,340	1,346	+11	+0.82	4,730	-
[356A]	26/02/17	1,350	1,350	1,335	1,335	-11	-0.82	1,783	-
[356A]	26/02/16	1,346	1,346	1,341	1,346	+1	+0.07	3,864	-
[356A]	26/02/13	1,359	1,359	1,342	1,345	-20	-1.47	12,866	-
[356A]	26/02/12	1,373	1,373	1,357	1,365	-25	-1.80	19,935	-
[356A]	26/02/10	1,408	1,408	1,384	1,390	-8	-0.57	31,399	-
[356A]	26/02/09	1,409	1,409	1,398	1,398	+14	+1.01	4,408	-
[356A]	26/02/06	1,377	1,384	1,370	1,384	+2	+0.14	46,329	-
[356A]	26/02/05	1,388	1,389	1,381	1,382	-6	-0.43	2,067	-
[356A]	26/02/04	1,382	1,389	1,381	1,388	-19	-1.35	1,565	-
[356A]	26/02/03	1,408	1,411	1,407	1,407	+33	+2.40	2,283	-
[356A]	26/02/02	1,378	1,391	1,371	1,374	-6	-0.43	48,514	-
[356A]	26/01/30	1,388	1,388	1,377	1,380	-8	-0.58	1,364	-
[356A]	26/01/29	1,374	1,388	1,374	1,388	+3	+0.22	33,707	-
[356A]	26/01/28	1,390	1,390	1,377	1,385	-9	-0.65	1,635	-
[356A]	26/01/27	1,389	1,395	1,386	1,394	+21	+1.53	9,670	-
[356A]	26/01/26	1,388	1,388	1,365	1,373	-44	-3.11	7,727	-
[356A]	26/01/23	1,408	1,417	1,408	1,417	+14	+1.00	2,524	-
[356A]	26/01/22	1,401	1,405	1,397	1,403	+15	+1.08	2,835	-
[356A]	26/01/21	1,394	1,394	1,382	1,388	-12	-0.86	2,635	-
[356A]	26/01/20	1,413	1,413	1,397	1,400	-3	-0.21	2,670	-
[356A]	26/01/19	1,412	1,412	1,398	1,403	-18	-1.27	14,973	-
[356A]	26/01/16	1,434	1,434	1,417	1,421	+4	+0.28	1,152	-
[356A]	26/01/15	1,425	1,425	1,411	1,417	-7	-0.49	2,629	-
[356A]	26/01/14	1,431	1,431	1,422	1,424	-7	-0.49	4,193	-
[356A]	26/01/13	1,433	1,433	1,421	1,431	+16	+1.13	8,883	-
[356A]	26/01/09	1,409	1,415	1,406	1,415	+8	+0.57	2,730	-
[356A]	26/01/08	1,412	1,415	1,406	1,407	-1	-0.07	1,396	-
[356A]	26/01/07	1,408	1,412	1,407	1,408	+9	+0.64	13,970	-
[356A]	26/01/06	1,409	1,409	1,394	1,399	-1	-0.07	58,449	-
[356A]	26/01/05	1,409	1,409	1,395	1,400	-6	-0.43	4,092	-
[356A]	25/12/30	1,417	1,417	1,404	1,406	-6	-0.42	1,498	-
[356A]	25/12/29	1,415	1,415	1,411	1,412	+1	+0.07	4,100	-
[356A]	25/12/26	1,438	1,438	1,409	1,411	+3	+0.21	2,732	-
[356A]	25/12/25	1,403	1,474	1,403	1,408	+6	+0.43	2,145	-
[356A]	25/12/24	1,410	1,410	1,398	1,402	+7	+0.50	1,873	-
[356A]	25/12/23	1,406	1,406	1,395	1,395	-8	-0.57	3,004	-
[356A]	25/12/22	1,405	1,407	1,401	1,403	+26	+1.89	5,626	-
[356A]	25/12/19	1,379	1,379	1,373	1,377	+6	+0.44	1,746	-
[356A]	25/12/18	1,378	1,378	1,364	1,371	-6	-0.44	3,311	-
[356A]	25/12/17	1,371	1,377	1,368	1,377	+8	+0.58	924	-
[356A]	25/12/16	1,384	1,384	1,367	1,369	-15	-1.08	8,373	-
[356A]	25/12/15	1,399	1,399	1,382	1,384	-19	-1.35	6,137	-
[356A]	25/12/12	1,385	1,403	1,385	1,403	+17	+1.23	1,545	-
[356A]	25/12/11	1,394	1,394	1,381	1,386	-8	-0.57	5,695	-
[356A]	25/12/10	1,400	1,400	1,390	1,394	+6	+0.43	28,948	-
[356A]	25/12/09	1,389	1,389	1,385	1,388	-1	-0.07	3,515	-
[356A]	25/12/08	1,385	1,389	1,383	1,389	+11	+0.80	3,348	-
[356A]	25/12/05	1,384	1,384	1,377	1,378	-6	-0.43	1,142	-
[356A]	25/12/04	1,380	1,385	1,379	1,384	+5	+0.36	1,431	-
[356A]	25/12/03	1,380	1,381	1,378	1,379	+5	+0.36	4,297	-
[356A]	25/12/02	1,392	1,392	1,370	1,374	-2	-0.15	2,782	-
[356A]	25/12/01	1,414	1,414	1,372	1,376	-12	-0.86	7,832	-
[356A]	25/11/28	1,384	1,400	1,382	1,388	+7	+0.51	2,407	-
[356A]	25/11/27	1,394	1,394	1,379	1,381	-2	-0.14	22,822	-
[356A]	25/11/26	1,390	1,390	1,377	1,383	+21	+1.54	10,019	-
[356A]	25/11/25	1,364	1,365	1,361	1,362	+28	+2.10	10,302	-
[356A]	25/11/21	1,336	1,343	1,334	1,334	-29	-2.13	52,129	-
[356A]	25/11/20	1,349	1,368	1,349	1,363	+37	+2.79	67,805	-
[356A]	25/11/19	1,329	1,332	1,325	1,326	-2	-0.15	55,611	-
[356A]	25/11/18	1,333	1,338	1,321	1,328	-19	-1.41	2,213	-
[356A]	25/11/17	1,349	1,349	1,338	1,347	+4	+0.30	7,819	-
[356A]	25/11/14	1,356	1,356	1,340	1,343	-20	-1.47	4,452	-
[356A]	25/11/13	1,369	1,369	1,360	1,363	+5	+0.37	3,322	-
[356A]	25/11/12	1,342	1,361	1,342	1,358	+14	+1.04	4,183	-
[356A]	25/11/11	1,339	1,349	1,339	1,344	+6	+0.45	7,979	-
[356A]	25/11/10	1,329	1,338	1,328	1,338	+12	+0.90	2,201	-
[356A]	25/11/07	1,330	1,330	1,318	1,326	-10	-0.75	3,775	-
[356A]	25/11/06	1,339	1,343	1,336	1,336	+6	+0.45	1,933	-
[356A]	25/11/05	1,329	1,331	1,319	1,330	+1	+0.08	31,558	-
[356A]	25/11/04	1,356	1,356	1,329	1,329	-27	-1.99	35,183	-
[356A]	25/10/31	1,350	1,358	1,350	1,356	+4	+0.30	54,635	-
[356A]	25/10/30	1,359	1,361	1,347	1,352	-10	-0.73	34,086	-
[356A]	25/10/29	1,352	1,362	1,350	1,362	+8	+0.59	17,555	-
[356A]	25/10/28	1,360	1,360	1,351	1,354	-5	-0.37	202,179	-
[356A]	25/10/27	1,343	1,360	1,343	1,359	+16	+1.19	6,428	-
[356A]	25/10/24	1,338	1,343	1,336	1,343	+9	+0.67	130,432	-
[356A]	25/10/23	1,324	1,334	1,324	1,334	-1	-0.07	50,709	-
[356A]	25/10/22	1,328	1,336	1,328	1,335	+12	+0.91	43,402	-
[356A]	25/10/21	1,318	1,325	1,318	1,323	+16	+1.22	237,730	-
[356A]	25/10/20	1,300	1,309	1,300	1,307	+27	+2.11	12,291	-
[356A]	25/10/17	1,294	1,294	1,279	1,280	-27	-2.07	1,310,343	-
[356A]	25/10/16	1,314	1,314	1,299	1,307	+2	+0.15	119,235	-
[356A]	25/10/15	1,303	1,307	1,301	1,305	+3	+0.23	423,091	-
[356A]	25/10/14	1,324	1,324	1,299	1,302	-28	-2.11	186,993	-
[356A]	25/10/10	1,335	1,335	1,327	1,330	-5	-0.37	1,936	-
[356A]	25/10/09	1,332	1,335	1,328	1,335	+14	+1.06	572	-
[356A]	25/10/08	1,316	1,325	1,316	1,321	+11	+0.84	1,646,969	-
[356A]	25/10/07	1,318	1,318	1,307	1,310	0	0.00	99,792	-
[356A]	25/10/06	1,303	1,311	1,301	1,310	+25	+1.95	166,845	-
[356A]	25/10/03	1,289	1,290	1,283	1,285	+4	+0.31	197,109	-
[356A]	25/10/02	1,279	1,283	1,277	1,281	+10	+0.79	4,052	-
[356A]	25/10/01	1,289	1,289	1,268	1,271	-10	-0.78	134,237	-
[356A]	25/09/30	1,291	1,291	1,277	1,281	-6	-0.47	85,481	-
[356A]	25/09/29	1,295	1,295	1,283	1,287	+1	+0.08	2,664	-
[356A]	25/09/26	1,285	1,286	1,282	1,286	+3	+0.23	345,268	-
[356A]	25/09/25	1,293	1,293	1,280	1,283	0	0.00	827	-
[356A]	25/09/24	1,284	1,284	1,273	1,283	-1	-0.08	210,622	-
[356A]	25/09/22	1,284	1,288	1,283	1,284	+7	+0.55	106,591	-
[356A]	25/09/19	1,280	1,281	1,271	1,277	+3	+0.24	354,708	-
[356A]	25/09/18	1,266	1,278	1,266	1,274	+12	+0.95	183,094	-
[356A]	25/09/17	1,300	1,300	1,260	1,262	-8	-0.63	61,163	-
[356A]	25/09/16	1,298	1,298	1,269	1,270	-4	-0.31	11,365	-
[356A]	25/09/12	1,280	1,297	1,272	1,274	+11	+0.87	2,270	-
[356A]	25/09/11	1,260	1,263	1,259	1,263	+3	+0.24	1,979	-
[356A]	25/09/10	1,257	1,260	1,255	1,260	+7	+0.56	166,019	-
[356A]	25/09/09	1,257	1,258	1,253	1,253	-3	-0.24	16,211	-
[356A]	25/09/08	1,262	1,262	1,256	1,256	0	0.00	14,400	-
[356A]	25/09/05	1,255	1,257	1,254	1,256	+10	+0.80	89,119	-