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
[364A]	26/10/29	2,539	2,548	2,539	2,547	+20.0	+0.79	10,420	-
[364A]	26/10/28	2,536	2,536	2,522	2,527	-18.0	-0.71	8,971	-
[364A]	26/10/27	2,528	2,545	2,526	2,545	+16.0	+0.63	13,309	-
[364A]	26/10/26	2,526	2,534	2,521	2,529	-12.0	-0.47	20,843	-
[364A]	26/10/23	2,537	2,548	2,535	2,541	+46.0	+1.84	35,697	-
[364A]	26/10/22	2,510	2,510	2,495	2,495	-12.0	-0.48	9,738	-
[364A]	26/10/21	2,505	2,511	2,505	2,507	+18.0	+0.72	1,119	-
[364A]	26/10/20	2,496	2,496	2,485	2,489	-1.0	-0.04	586	-
[364A]	26/10/19	2,490	2,500	2,487	2,490	+13.0	+0.52	7,944	-
[364A]	26/10/16	2,484	2,489	2,477	2,477	-23.0	-0.92	21,006	-
[364A]	26/10/15	2,441	2,500	2,441	2,500	+64.0	+2.63	19,176	-
[364A]	26/10/14	2,442	2,442	2,431	2,436	-1.0	-0.04	4,679	-
[364A]	26/10/13	2,429	2,444	2,428	2,437	+35.0	+1.46	7,611	-
[364A]	26/10/09	2,404	2,412	2,401	2,402	+34.0	+1.44	8,550	-
[364A]	26/10/08	2,370	2,371	2,362	2,368	-27.0	-1.13	6,653	-
[364A]	26/10/07	2,386	2,399	2,386	2,395	+33.0	+1.40	2,074	-
[364A]	26/10/06	2,373	2,386	2,362	2,362	0	+0.00	1,251	-
[364A]	26/10/05	2,372	2,372	2,358	2,362	-5.0	-0.21	2,247	-
[364A]	26/10/02	2,372	2,372	2,361	2,367	+7.0	+0.30	397	-
[364A]	26/10/01	2,360	2,367	2,356	2,360	-12.0	-0.51	17,432	-
[364A]	26/09/30	2,384	2,384	2,368	2,372	-12.0	-0.50	3,844	-
[364A]	26/09/29	2,395	2,395	2,380	2,384	-14.0	-0.58	1,181	-
[364A]	26/09/28	2,388	2,398	2,381	2,398	+10.0	+0.42	17,743	-
[364A]	26/09/25	2,402	2,402	2,386	2,388	-18.0	-0.75	7,675	-
[364A]	26/09/24	2,420	2,420	2,402	2,406	-13.0	-0.54	2,806	-
[364A]	26/09/18	2,400	2,425	2,377	2,419	+19.0	+0.79	3,937	-
[364A]	26/09/17	2,418	2,418	2,400	2,400	-6.0	-0.25	1,771	-
[364A]	26/09/16	2,410	2,413	2,400	2,406	+7.0	+0.29	17,850	-
[364A]	26/09/15	2,399	2,403	2,394	2,399	+9.0	+0.38	2,592	-
[364A]	26/09/14	2,383	2,391	2,373	2,390	+8.0	+0.34	3,389	-
[364A]	26/09/11	2,380	2,388	2,378	2,382	-16.0	-0.67	18,280	-
[364A]	26/09/10	2,382	2,398	2,382	2,398	+7.0	+0.29	5,407	-
[364A]	26/09/09	2,402	2,407	2,391	2,391	-29.0	-1.20	2,722	-
[364A]	26/09/08	2,447	2,447	2,401	2,420	-33.0	-1.35	5,750	-
[364A]	26/09/07	2,489	2,489	2,453	2,453	-36.0	-1.45	4,975	-
[364A]	26/09/04	2,503	2,503	2,480	2,489	-24.0	-0.96	7,473	-
[364A]	26/09/03	2,558	2,558	2,513	2,513	-28.0	-1.10	4,347	-
[364A]	26/09/02	2,571	2,571	2,540	2,541	-15.0	-0.59	5,065	-
[364A]	26/09/01	2,570	2,570	2,555	2,556	-14.0	-0.54	9,451	-
[364A]	26/08/31	2,570	2,575	2,567	2,570	-2.0	-0.08	1,204	-
[364A]	26/08/28	2,583	2,583	2,564	2,572	-14.0	-0.54	6,962	-
[364A]	26/08/27	2,583	2,588	2,581	2,586	+9.0	+0.35	1,931	-
[364A]	26/08/26	2,590	2,606	2,570	2,577	-22.0	-0.85	2,342	-
[364A]	26/08/25	2,585	2,600	2,585	2,599	+11.0	+0.43	4,151	-
[364A]	26/08/24	2,557	2,588	2,557	2,588	+33.0	+1.29	4,707	-
[364A]	26/08/21	2,565	2,570	2,555	2,555	-18.0	-0.70	1,687	-
[364A]	26/08/20	2,572	2,574	2,564	2,573	+17.0	+0.67	2,524	-
[364A]	26/08/19	2,562	2,565	2,556	2,556	+1.0	+0.04	3,047	-
[364A]	26/08/18	2,570	2,570	2,549	2,555	-12.0	-0.47	10,735	-
[364A]	26/08/17	2,573	2,573	2,565	2,567	-7.0	-0.27	16,104	-
[364A]	26/08/14	2,579	2,583	2,574	2,574	+9.0	+0.35	18,899	-
[364A]	26/08/13	2,570	2,570	2,565	2,565	-8.0	-0.31	6,290	-
[364A]	26/08/12	2,569	2,573	2,567	2,573	+19.0	+0.74	1,626	-
[364A]	26/08/10	2,560	2,560	2,540	2,554	+14.0	+0.55	813	-
[364A]	26/08/07	2,555	2,555	2,536	2,540	-10.0	-0.39	2,981	-
[364A]	26/08/06	2,550	2,550	2,543	2,550	+13.0	+0.51	8,986	-
[364A]	26/08/05	2,536	2,542	2,532	2,537	+42.0	+1.68	1,280	-
[364A]	26/08/04	2,501	2,538	2,495	2,495	+26.0	+1.05	5,036	-
[364A]	26/08/03	2,505	2,505	2,449	2,469	-62.0	-2.45	24,477	-
[364A]	26/07/31	2,546	2,547	2,531	2,531	-88.0	-3.36	19,960	-
[364A]	26/07/30	2,643	2,643	2,613	2,619	-28.0	-1.06	37,154	-
[364A]	26/07/29	2,643	2,647	2,638	2,647	+35.0	+1.34	34,052	-
[364A]	26/07/28	2,598	2,612	2,598	2,612	+34.0	+1.32	43,114	-
[364A]	26/07/27	2,571	2,578	2,571	2,578	+24.0	+0.94	9,334	-
[364A]	26/07/24	2,544	2,554	2,543	2,554	+9.0	+0.35	907	-
[364A]	26/07/23	2,543	2,549	2,540	2,545	-1.0	-0.04	24,325	-
[364A]	26/07/22	2,545	2,546	2,534	2,546	+17.0	+0.67	46,911	-
[364A]	26/07/21	2,558	2,558	2,529	2,529	-39.0	-1.52	39,156	-
[364A]	26/07/17	2,546	2,572	2,546	2,568	+56	+2.23	21,066	-
[364A]	26/07/16	2,512	2,513	2,506	2,512	0	0.00	5,033	-
[364A]	26/07/15	2,538	2,538	2,512	2,512	-36	-1.41	2,627	-
[364A]	26/07/14	2,555	2,556	2,544	2,548	-7	-0.27	639	-
[364A]	26/07/13	2,535	2,555	2,532	2,555	+43	+1.71	4,218	-
[364A]	26/07/10	2,545	2,545	2,504	2,512	-21	-0.83	15,251	-
[364A]	26/07/09	2,557	2,571	2,531	2,533	-38	-1.48	7,695	-
[364A]	26/07/08	2,600	2,608	2,568	2,571	-8	-0.31	4,179	-
[364A]	26/07/07	2,571	2,579	2,567	2,579	-22	-0.85	5,124	-
[364A]	26/07/06	2,579	2,601	2,555	2,601	+43	+1.68	10,843	-
[364A]	26/07/03	2,547	2,575	2,547	2,558	+21	+0.83	4,312	-
[364A]	26/07/02	2,520	2,543	2,520	2,537	+22	+0.87	36,094	-
[364A]	26/07/01	2,536	2,536	2,514	2,515	-10	-0.40	10,776	-
[364A]	26/06/30	2,535	2,535	2,516	2,525	+10	+0.40	20,112	-
[364A]	26/06/29	2,521	2,528	2,515	2,515	+20	+0.80	14,345	-
[364A]	26/06/26	2,495	2,502	2,490	2,495	+14	+0.56	33,374	-
[364A]	26/06/25	2,454	2,481	2,454	2,481	+40	+1.64	17,577	-
[364A]	26/06/24	2,448	2,448	2,438	2,441	+6	+0.25	40,601	-
[364A]	26/06/23	2,430	2,439	2,428	2,435	+5	+0.21	49,622	-
[364A]	26/06/22	2,449	2,449	2,428	2,430	+5	+0.21	847	-
[364A]	26/06/19	2,425	2,452	2,424	2,425	-4	-0.16	2,400	-
[364A]	26/06/18	2,429	2,454	2,425	2,429	-25	-1.02	2,276	-
[364A]	26/06/17	2,460	2,461	2,452	2,454	+7	+0.29	875	-
[364A]	26/06/16	2,449	2,458	2,445	2,447	-8	-0.33	10,922	-
[364A]	26/06/15	2,444	2,455	2,444	2,455	+22	+0.90	1,581	-
[364A]	26/06/12	2,424	2,439	2,404	2,433	+8	+0.33	12,273	-
[364A]	26/06/11	2,425	2,427	2,420	2,425	0	0.00	9,882	-
[364A]	26/06/10	2,411	2,429	2,411	2,425	+49	+2.06	3,846	-
[364A]	26/06/09	2,384	2,384	2,376	2,376	-25	-1.04	12,952	-
[364A]	26/06/08	2,381	2,405	2,381	2,401	+22	+0.92	78,874	-
[364A]	26/06/05	2,361	2,385	2,361	2,379	+22	+0.93	10,555	-
[364A]	26/06/04	2,360	2,364	2,357	2,357	-11	-0.46	1,005	-
[364A]	26/06/03	2,378	2,378	2,368	2,368	+7	+0.30	22,644	-
[364A]	26/06/02	2,360	2,364	2,358	2,361	-2	-0.08	5,224	-
[364A]	26/06/01	2,380	2,380	2,357	2,363	-12	-0.51	5,565	-
[364A]	26/05/29	2,383	2,383	2,370	2,375	-8	-0.34	22,240	-
[364A]	26/05/28	2,380	2,385	2,379	2,383	+10	+0.42	22,493	-
[364A]	26/05/27	2,374	2,374	2,365	2,373	-3	-0.13	2,674	-
[364A]	26/05/26	2,375	2,376	2,369	2,376	+2	+0.08	3,311	-
[364A]	26/05/25	2,390	2,390	2,362	2,374	+18	+0.76	23,374	-
[364A]	26/05/22	2,347	2,360	2,347	2,356	+15.0	+0.64	4,746	-
[364A]	26/05/21	2,340	2,341	2,335	2,341	+11.0	+0.47	387	-
[364A]	26/05/20	2,347	2,347	2,330	2,330	-16.0	-0.68	625	-
[364A]	26/05/19	2,340	2,347	2,340	2,346	+40.0	+1.73	1,776	-
[364A]	26/05/18	2,309	2,316	2,303	2,306	-22.0	-0.95	29,118	-
[364A]	26/05/15	2,329	2,330	2,321	2,328	+12.0	+0.52	20,503	-
[364A]	26/05/14	2,321	2,321	2,307	2,316	-3.0	-0.13	2,302	-
[364A]	26/05/13	2,319	2,323	2,316	2,319	0	+0.00	4,290	-
[364A]	26/05/12	2,318	2,322	2,309	2,319	+1.0	+0.04	6,960	-
[364A]	26/05/11	2,326	2,326	2,306	2,318	-12.0	-0.52	49,109	-
[364A]	26/05/08	2,330	2,332	2,326	2,330	0	+0.00	5,642	-
[364A]	26/05/07	2,321	2,333	2,321	2,330	-28.0	-1.19	21,894	-
[364A]	26/05/01	2,353	2,370	2,350	2,358	-10.0	-0.42	2,112	-
[364A]	26/04/30	2,358	2,377	2,355	2,368	-8.0	-0.34	28,701	-
[364A]	26/04/28	2,377	2,383	2,372	2,376	+8.0	+0.34	1,269	-
[364A]	26/04/27	2,380	2,380	2,364	2,368	-23	-0.96	3,653	-
[364A]	26/04/24	2,396	2,396	2,390	2,391	+20	+0.84	1,986	-
[364A]	26/04/23	2,375	2,375	2,362	2,371	-11	-0.46	29,548	-
[364A]	26/04/22	2,393	2,393	2,382	2,382	-5	-0.21	18,296	-
[364A]	26/04/21	2,390	2,393	2,386	2,387	+15	+0.63	2,988	-
[364A]	26/04/20	2,373	2,375	2,369	2,372	-3	-0.13	1,014	-
[364A]	26/04/17	2,378	2,378	2,364	2,375	+34	+1.45	607	-
[364A]	26/04/16	2,356	2,356	2,337	2,341	-20	-0.85	10,004	-
[364A]	26/04/15	2,365	2,365	2,355	2,361	+2	+0.08	5,135	-
[364A]	26/04/14	2,359	2,361	2,352	2,359	+13	+0.55	10,823	-
[364A]	26/04/13	2,351	2,351	2,341	2,346	-27	-1.14	5,757	-
[364A]	26/04/10	2,368	2,374	2,368	2,373	+17	+0.72	22,867	-
[364A]	26/04/09	2,358	2,363	2,356	2,356	+23	+0.99	20,082	-
[364A]	26/04/08	2,341	2,341	2,326	2,333	-2	-0.09	45,722	-
[364A]	26/04/07	2,336	2,337	2,332	2,335	+7	+0.30	534	-
[364A]	26/04/06	2,349	2,349	2,323	2,328	-23	-0.98	916	-
[364A]	26/04/03	2,350	2,351	2,328	2,351	+36	+1.56	732	-
[364A]	26/04/02	2,341	2,341	2,313	2,315	-8	-0.34	5,076	-
[364A]	26/04/01	2,336	2,349	2,317	2,323	+8	+0.35	2,037	-
[364A]	26/03/31	2,310	2,326	2,307	2,315	+5	+0.22	746	-
[364A]	26/03/30	2,301	2,310	2,296	2,310	-15	-0.65	2,325	-
[364A]	26/03/27	2,313	2,328	2,313	2,325	+9	+0.39	1,538	-
[364A]	26/03/26	2,318	2,321	2,315	2,316	+5	+0.22	1,417	-
[364A]	26/03/25	2,306	2,312	2,304	2,311	+28	+1.23	4,213	-
[364A]	26/03/24	2,300	2,300	2,281	2,283	+7	+0.31	2,291	-
[364A]	26/03/23	2,293	2,293	2,270	2,276	-50	-2.15	23,441	-
[364A]	26/03/19	2,343	2,343	2,320	2,326	-34	-1.44	2,754	-
[364A]	26/03/18	2,370	2,370	2,351	2,360	+9	+0.38	1,255	-
[364A]	26/03/17	2,365	2,365	2,351	2,351	-10	-0.42	2,324	-
[364A]	26/03/16	2,359	2,366	2,355	2,361	+7	+0.30	1,554	-
[364A]	26/03/13	2,347	2,356	2,344	2,354	+7	+0.30	18,560	-
[364A]	26/03/12	2,368	2,368	2,347	2,347	-21	-0.89	36,135	-
[364A]	26/03/11	2,379	2,379	2,368	2,368	-36	-1.50	5,932	-
[364A]	26/03/10	2,380	2,404	2,375	2,404	+22	+0.92	22,101	-
[364A]	26/03/09	2,392	2,419	2,372	2,382	-27	-1.12	62,965	-
[364A]	26/03/06	2,415	2,415	2,406	2,409	-14	-0.58	1,556	-
[364A]	26/03/05	2,452	2,452	2,415	2,423	-30	-1.22	12,381	-
[364A]	26/03/04	2,456	2,459	2,445	2,453	-16	-0.65	2,711	-
[364A]	26/03/03	2,479	2,479	2,465	2,469	+7	+0.28	1,299	-
[364A]	26/03/02	2,474	2,474	2,445	2,462	+21	+0.86	4,100	-
[364A]	26/02/27	2,441	2,441	2,434	2,441	0	0.00	10,468	-
[364A]	26/02/26	2,447	2,447	2,435	2,441	-7	-0.29	1,976	-
[364A]	26/02/25	2,466	2,466	2,443	2,448	+20	+0.82	3,292	-
[364A]	26/02/24	2,441	2,441	2,420	2,428	-2	-0.08	3,854	-
[364A]	26/02/20	2,424	2,430	2,420	2,430	+3	+0.12	5,841	-
[364A]	26/02/19	2,440	2,440	2,420	2,427	+30	+1.25	3,952	-
[364A]	26/02/18	2,408	2,408	2,385	2,397	-6	-0.25	4,940	-
[364A]	26/02/17	2,413	2,416	2,400	2,403	-10	-0.41	1,637	-
[364A]	26/02/16	2,409	2,431	2,404	2,413	+18	+0.75	3,702	-
[364A]	26/02/13	2,410	2,410	2,388	2,395	-28	-1.16	8,959	-
[364A]	26/02/12	2,430	2,430	2,403	2,423	-8	-0.33	4,374	-
[364A]	26/02/10	2,450	2,450	2,425	2,431	-26	-1.06	4,435	-
[364A]	26/02/09	2,467	2,472	2,455	2,457	+21	+0.86	7,022	-
[364A]	26/02/06	2,431	2,438	2,428	2,436	-7	-0.29	22,360	-
[364A]	26/02/05	2,426	2,448	2,426	2,443	+42	+1.75	22,687	-
[364A]	26/02/04	2,389	2,401	2,388	2,401	+34	+1.44	1,458	-
[364A]	26/02/03	2,366	2,371	2,364	2,367	+37	+1.59	2,759	-
[364A]	26/02/02	2,337	2,357	2,330	2,330	+21	+0.91	19,351	-
[364A]	26/01/30	2,305	2,316	2,301	2,309	+10	+0.43	20,430	-
[364A]	26/01/29	2,307	2,307	2,290	2,299	-6	-0.26	45,991	-
[364A]	26/01/28	2,317	2,317	2,299	2,305	-27	-1.16	8,194	-
[364A]	26/01/27	2,338	2,338	2,324	2,332	-47	-1.98	2,515	-
[364A]	26/01/26	2,355	2,379	2,318	2,379	-23	-0.96	27,226	-
[364A]	26/01/23	2,400	2,405	2,399	2,402	-1	-0.04	4,810	-
[364A]	26/01/22	2,407	2,407	2,394	2,403	+33	+1.39	6,327	-
[364A]	26/01/21	2,370	2,370	2,362	2,370	+2	+0.08	1,676	-
[364A]	26/01/20	2,380	2,380	2,365	2,368	-32	-1.33	3,330	-
[364A]	26/01/19	2,390	2,400	2,363	2,400	-2	-0.08	12,642	-
[364A]	26/01/16	2,397	2,414	2,397	2,402	+9	+0.38	6,236	-
[364A]	26/01/15	2,387	2,396	2,387	2,393	+18	+0.76	3,048	-
[364A]	26/01/14	2,376	2,378	2,370	2,375	+14	+0.59	4,255	-
[364A]	26/01/13	2,364	2,364	2,344	2,361	+44	+1.90	5,504	-
[364A]	26/01/09	2,300	2,318	2,300	2,317	+47	+2.07	2,254	-
[364A]	26/01/08	2,292	2,292	2,269	2,270	-25	-1.09	4,407	-
[364A]	26/01/07	2,284	2,299	2,284	2,295	+33	+1.46	3,152	-
[364A]	26/01/06	2,261	2,272	2,261	2,262	+1	+0.04	2,452	-
[364A]	26/01/05	2,264	2,265	2,259	2,261	-3	-0.13	9,060	-
[364A]	25/12/30	2,279	2,279	2,261	2,264	-1	-0.04	5,796	-
[364A]	25/12/29	2,288	2,288	2,262	2,265	0	0.00	4,763	-
[364A]	25/12/26	2,264	2,267	2,261	2,265	+15	+0.67	7,991	-
[364A]	25/12/25	2,268	2,275	2,241	2,250	+4	+0.18	2,294	-
[364A]	25/12/24	2,266	2,266	2,244	2,246	-9	-0.40	1,636	-
[364A]	25/12/23	2,266	2,268	2,254	2,255	-13	-0.57	5,275	-
[364A]	25/12/22	2,265	2,273	2,265	2,268	+24	+1.07	17,989	-
[364A]	25/12/19	2,258	2,258	2,242	2,244	-4	-0.18	6,343	-
[364A]	25/12/18	2,240	2,252	2,240	2,248	+9	+0.40	13,398	-
[364A]	25/12/17	2,247	2,247	2,226	2,239	-11	-0.49	18,781	-
[364A]	25/12/16	2,263	2,263	2,247	2,250	0	0.00	1,259	-
[364A]	25/12/15	2,258	2,265	2,250	2,250	-5	-0.22	7,859	-
[364A]	25/12/12	2,249	2,262	2,248	2,255	+21	+0.94	17,029	-
[364A]	25/12/11	2,230	2,235	2,226	2,234	+18	+0.81	11,254	-
[364A]	25/12/10	2,215	2,219	2,212	2,216	+3	+0.14	22,738	-
[364A]	25/12/09	2,212	2,213	2,205	2,213	-16	-0.72	3,502	-
[364A]	25/12/08	2,227	2,229	2,221	2,229	+11	+0.50	1,843	-
[364A]	25/12/05	2,203	2,226	2,203	2,218	-17	-0.76	4,108	-
[364A]	25/12/04	2,249	2,249	2,230	2,235	-3	-0.13	909	-
[364A]	25/12/03	2,254	2,254	2,237	2,238	-9	-0.40	1,000	-
[364A]	25/12/02	2,260	2,260	2,238	2,247	-1	-0.04	1,339	-
[364A]	25/12/01	2,281	2,281	2,245	2,248	-15	-0.66	2,576	-
[364A]	25/11/28	2,261	2,263	2,254	2,263	+11	+0.49	3,171	-
[364A]	25/11/27	2,252	2,254	2,250	2,252	+12	+0.54	1,363	-
[364A]	25/11/26	2,226	2,247	2,226	2,240	+18	+0.81	5,719	-
[364A]	25/11/25	2,224	2,224	2,216	2,222	+13	+0.59	2,962	-
[364A]	25/11/21	2,223	2,223	2,203	2,209	-4	-0.18	20,806	-
[364A]	25/11/20	2,193	2,213	2,193	2,213	+23	+1.05	5,732	-
[364A]	25/11/19	2,181	2,192	2,181	2,190	+10	+0.46	2,000	-
[364A]	25/11/18	2,190	2,190	2,172	2,180	-15	-0.68	6,902	-
[364A]	25/11/17	2,210	2,210	2,185	2,195	-8	-0.36	21,357	-
[364A]	25/11/14	2,220	2,220	2,198	2,203	-7	-0.32	1,502	-
[364A]	25/11/13	2,200	2,212	2,186	2,210	+11	+0.50	812	-
[364A]	25/11/12	2,171	2,199	2,171	2,199	+25	+1.15	2,090	-
[364A]	25/11/11	2,180	2,180	2,171	2,174	+10	+0.46	1,579	-
[364A]	25/11/10	2,180	2,180	2,158	2,164	+24	+1.12	2,650	-
[364A]	25/11/07	2,136	2,140	2,128	2,140	-9	-0.42	4,530	-
[364A]	25/11/06	2,155	2,155	2,146	2,149	+5	+0.23	2,063	-
[364A]	25/11/05	2,121	2,144	2,121	2,144	+16	+0.75	2,164	-
[364A]	25/11/04	2,150	2,150	2,128	2,128	-21	-0.98	18,934	-
[364A]	25/10/31	2,153	2,153	2,145	2,149	+9	+0.42	9,050	-
[364A]	25/10/30	2,140	2,145	2,131	2,140	-14	-0.65	19,454	-
[364A]	25/10/29	2,166	2,166	2,141	2,154	-15	-0.69	8,188	-
[364A]	25/10/28	2,195	2,195	2,164	2,169	-19	-0.87	2,482	-
[364A]	25/10/27	2,200	2,200	2,178	2,188	+13	+0.60	1,367	-
[364A]	25/10/24	2,170	2,175	2,164	2,175	+13	+0.60	1,690	-
[364A]	25/10/23	2,169	2,169	2,152	2,162	-1	-0.05	13,641	-
[364A]	25/10/22	2,149	2,163	2,149	2,163	+18	+0.84	1,484	-
[364A]	25/10/21	2,138	2,146	2,134	2,145	+19	+0.89	1,698	-
[364A]	25/10/20	2,107	2,133	2,107	2,126	+36	+1.72	4,968	-
[364A]	25/10/17	2,110	2,110	2,088	2,090	-41	-1.92	3,541	-
[364A]	25/10/16	2,146	2,146	2,120	2,131	-7	-0.33	3,193	-
[364A]	25/10/15	2,141	2,144	2,134	2,138	+23	+1.09	5,990	-
[364A]	25/10/14	2,146	2,146	2,110	2,115	-49	-2.26	12,830	-
[364A]	25/10/10	2,178	2,178	2,159	2,164	-16	-0.73	12,124	-
[364A]	25/10/09	2,190	2,190	2,169	2,180	+6	+0.28	1,003	-
[364A]	25/10/08	2,158	2,174	2,158	2,174	+28	+1.30	4,364	-
[364A]	25/10/07	2,155	2,155	2,140	2,146	-1	-0.05	1,205	-
[364A]	25/10/06	2,141	2,150	2,135	2,147	+44	+2.09	12,580	-
[364A]	25/10/03	2,091	2,103	2,091	2,103	+15	+0.72	4,441	-
[364A]	25/10/02	2,104	2,104	2,082	2,088	+3	+0.14	1,039	-
[364A]	25/10/01	2,116	2,116	2,084	2,085	-11	-0.52	732	-
[364A]	25/09/30	2,119	2,119	2,095	2,096	-12	-0.57	1,589	-
[364A]	25/09/29	2,117	2,117	2,108	2,108	+8	+0.38	1,435	-
[364A]	25/09/26	2,111	2,111	2,098	2,100	+1	+0.05	1,318	-
[364A]	25/09/25	2,111	2,111	2,095	2,099	+8	+0.38	691	-
[364A]	25/09/24	2,100	2,100	2,081	2,091	-4	-0.19	883	-
[364A]	25/09/22	2,111	2,111	2,093	2,095	-1	-0.05	1,416	-
[364A]	25/09/19	2,097	2,105	2,091	2,096	-1	-0.05	4,639	-
[364A]	25/09/18	2,080	2,097	2,080	2,097	+21	+1.01	2,569	-
[364A]	25/09/17	2,094	2,094	2,073	2,076	-11	-0.53	3,201	-
[364A]	25/09/16	2,100	2,100	2,087	2,087	-32	-1.51	10,740	-
[364A]	25/09/12	2,104	2,119	2,104	2,119	+29	+1.39	2,940	-
[364A]	25/09/11	2,081	2,090	2,081	2,090	-3	-0.14	2,212	-
[364A]	25/09/10	2,107	2,107	2,089	2,093	-12	-0.57	15,193	-
[364A]	25/09/09	2,110	2,110	2,102	2,105	-18	-0.85	4,694	-
[364A]	25/09/08	2,126	2,131	2,119	2,123	-2	-0.09	2,505	-
[364A]	25/09/05	2,130	2,130	2,122	2,125	+14	+0.66	1,345	-