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
[392A]	26/10/29	275	276	273	275	-2.9	-1.04	40,820	-
[392A]	26/10/28	278	278	277	278	+6.8	+2.50	25,520	-
[392A]	26/10/27	272	274	271	272	+5.1	+1.91	48,940	-
[392A]	26/10/26	268	269	267	267	-0.1	-0.04	120,270	-
[392A]	26/10/23	266	269	265	268	-3.1	-1.14	158,780	-
[392A]	26/10/22	278	278	272	272	-4.0	-1.45	91,780	-
[392A]	26/10/21	279	279	276	276	+0.9	+0.33	74,950	-
[392A]	26/10/20	278	278	275	276	-0.4	-0.14	47,050	-
[392A]	26/10/19	275	277	274	277	-2.1	-0.75	105,510	-
[392A]	26/10/16	279	281	279	280	+1.6	+0.57	60,030	-
[392A]	26/10/15	281	281	277	279	-9.9	-3.43	270,510	-
[392A]	26/10/14	289	290	288	289	+2.1	+0.73	28,180	-
[392A]	26/10/13	289	289	287	287	-5.5	-1.88	172,600	-
[392A]	26/10/09	291	293	290	293	-1.0	-0.34	94,990	-
[392A]	26/10/08	295	295	294	294	-0.3	-0.10	130,430	-
[392A]	26/10/07	296	297	295	295	+0.8	+0.27	117,070	-
[392A]	26/10/06	294	295	294	295	+4.3	+1.48	268,520	-
[392A]	26/10/05	292	293	291	291	+2.1	+0.73	186,700	-
[392A]	26/10/02	293	293	288	289	-2.6	-0.89	69,940	-
[392A]	26/10/01	287	293	287	292	+9.9	+3.50	223,560	-
[392A]	26/09/30	286	286	283	283	-0.6	-0.21	74,660	-
[392A]	26/09/29	285	286	283	284	0	+0.00	55,780	-
[392A]	26/09/28	288	288	284	284	-5.2	-1.79	73,370	-
[392A]	26/09/25	288	290	288	290	+4.0	+1.40	202,610	-
[392A]	26/09/24	287	288	286	286	+9.3	+3.36	186,520	-
[392A]	26/09/18	274	277	272	277	+8.1	+3.01	78,860	-
[392A]	26/09/17	270	271	268	269	+2.2	+0.82	68,040	-
[392A]	26/09/16	268	268	267	267	+1.6	+0.60	17,610	-
[392A]	26/09/15	267	268	266	266	+1.8	+0.68	32,050	-
[392A]	26/09/14	264	265	264	265	-2.0	-0.75	76,320	-
[392A]	26/09/11	266	267	266	267	-1.7	-0.63	44,810	-
[392A]	26/09/10	269	269	267	269	+1.1	+0.41	49,270	-
[392A]	26/09/09	268	269	268	268	+0.2	+0.07	20,030	-
[392A]	26/09/08	269	271	267	268	-3.9	-1.43	111,870	-
[392A]	26/09/07	272	272	271	272	-0.9	-0.33	53,760	-
[392A]	26/09/04	271	273	270	273	+3.4	+1.26	44,240	-
[392A]	26/09/03	272	272	269	270	-0.7	-0.26	49,540	-
[392A]	26/09/02	274	274	271	271	-4.4	-1.59	53,710	-
[392A]	26/09/01	276	277	276	276	+1.6	+0.58	25,340	-
[392A]	26/08/31	274	276	273	275	+0.7	+0.25	92,420	-
[392A]	26/08/28	275	277	275	275	+1.7	+0.62	46,880	-
[392A]	26/08/27	274	275	273	274	+4.3	+1.59	115,790	-
[392A]	26/08/26	271	271	269	270	-0.1	-0.04	56,510	-
[392A]	26/08/25	270	271	268	271	+2.3	+0.86	64,280	-
[392A]	26/08/24	273	273	269	269	-2.5	-0.92	137,490	-
[392A]	26/08/21	272	272	271	272	-2.0	-0.73	46,750	-
[392A]	26/08/20	273	274	273	274	0	+0.00	73,280	-
[392A]	26/08/19	275	276	273	274	-4.0	-1.44	103,420	-
[392A]	26/08/18	282	282	278	278	-3.1	-1.10	137,360	-
[392A]	26/08/17	282	282	281	282	+0.3	+0.11	183,850	-
[392A]	26/08/14	283	283	281	282	+4.3	+1.55	106,350	-
[392A]	26/08/13	278	279	278	278	+0.9	+0.32	176,950	-
[392A]	26/08/12	278	278	276	278	-0.8	-0.29	91,630	-
[392A]	26/08/10	277	279	277	279	+3.0	+1.09	125,900	-
[392A]	26/08/07	277	277	275	276	+1.5	+0.55	42,940	-
[392A]	26/08/06	276	276	273	275	-2.6	-0.94	87,170	-
[392A]	26/08/05	277	278	276	278	+8.9	+3.30	226,370	-
[392A]	26/08/04	269	270	267	270	+7.9	+3.00	87,490	-
[392A]	26/08/03	265	265	261	263	-5.2	-1.93	146,810	-
[392A]	26/07/31	269	269	267	269	+8.3	+3.18	169,780	-
[392A]	26/07/30	261	263	260	261	-2.1	-0.80	125,660	-
[392A]	26/07/29	268	269	262	264	-1.7	-0.64	167,820	-
[392A]	26/07/28	272	272	266	266	-9.5	-3.44	211,830	-
[392A]	26/07/27	276	276	275	276	+1.9	+0.69	47,600	-
[392A]	26/07/24	277	277	275	275	-5.1	-1.81	63,650	-
[392A]	26/07/23	280	282	280	281	+1.2	+0.43	65,450	-
[392A]	26/07/22	283	283	280	280	+1.0	+0.36	74,770	-
[392A]	26/07/21	277	279	275	279	+4.5	+1.63	89,450	-
[392A]	26/07/17	280.0	280.0	275.0	275.4	-9.3	-3.27	136,370	-
[392A]	26/07/16	285.7	286.3	284.1	284.7	-3.7	-1.28	145,090	-
[392A]	26/07/15	286.4	288.9	286.4	288.4	+5.4	+1.91	346,150	-
[392A]	26/07/14	281.0	283.3	280.1	283.0	+0.7	+0.25	94,090	-
[392A]	26/07/13	285.0	286.8	282.0	282.3	-1.4	-0.49	82,940	-
[392A]	26/07/10	286.0	286.6	282.7	283.7	+1.1	+0.39	103,550	-
[392A]	26/07/09	281.8	283.2	281.1	282.6	+3.2	+1.15	63,300	-
[392A]	26/07/08	280.0	281.8	278.4	279.4	-1.5	-0.53	87,040	-
[392A]	26/07/07	284.4	285.0	280.0	280.9	+0.6	+0.21	73,010	-
[392A]	26/07/06	285.3	285.3	280.3	280.3	-2.8	-0.99	127,650	-
[392A]	26/07/03	282.6	283.9	279.0	283.1	-2.8	-0.98	187,860	-
[392A]	26/07/02	289.9	289.9	285.9	285.9	-4.5	-1.55	199,610	-
[392A]	26/07/01	290.0	293.5	289.9	290.4	+2.9	+1.01	176,050	-
[392A]	26/06/30	285.8	288.0	283.0	287.5	+6.9	+2.46	153,770	-
[392A]	26/06/29	280.3	282.9	277.8	280.6	+2.5	+0.90	176,120	-
[392A]	26/06/26	283.0	283.0	275.1	278.1	-8.4	-2.93	350,080	-
[392A]	26/06/25	286.1	287.0	283.9	286.5	+3.9	+1.38	157,880	-
[392A]	26/06/24	282.1	283.9	281.0	282.6	-2.3	-0.81	277,820	-
[392A]	26/06/23	291.1	291.1	284.7	284.9	-7.0	-2.40	247,220	-
[392A]	26/06/22	289.1	291.9	288.0	291.9	+3.0	+1.04	402,430	-
[392A]	26/06/19	287.6	290.2	287.5	288.9	+2.1	+0.73	528,190	-
[392A]	26/06/18	286.4	287.6	285.7	286.8	-1.0	-0.35	168,780	-
[392A]	26/06/17	286.5	295.0	283.7	287.8	-3.0	-1.03	618,750	-
[392A]	26/06/16	290.9	292.0	288.9	290.8	+1.6	+0.55	429,240	-
[392A]	26/06/15	286.7	311.3	283.8	289.2	+8.7	+3.10	1,056,280	-
[392A]	26/06/12	282.1	282.8	280.0	280.5	+5.6	+2.04	436,720	-
[392A]	26/06/11	270.5	274.9	269.0	274.9	-1.6	-0.58	540,010	-
[392A]	26/06/10	277.4	278.4	274.7	276.5	-6.3	-2.23	684,100	-
[392A]	26/06/09	280.2	283.4	279.4	282.8	+4.7	+1.69	564,470	-
[392A]	26/06/08	276.9	280.0	275.9	278.1	-9.1	-3.17	823,340	-
[392A]	26/06/05	288.5	288.5	285.9	287.2	-4.2	-1.44	497,760	-
[392A]	26/06/04	290.7	291.8	290.0	291.4	-0.4	-0.14	347,140	-
[392A]	26/06/03	294.0	294.0	291.8	291.8	+1.0	+0.34	892,760	-
[392A]	26/06/02	291.0	291.0	288.5	290.8	-2.3	-0.78	932,240	-
[392A]	26/06/01	291.6	296.1	291.2	293.1	+2.6	+0.90	1,089,100	-
[392A]	26/05/29	290.1	290.7	288.9	290.5	+4.1	+1.43	631,500	-
[392A]	26/05/28	286.8	288.1	284.5	286.4	-0.4	-0.14	665,280	-
[392A]	26/05/27	287.5	288.2	286.8	286.8	+2.7	+0.95	494,390	-
[392A]	26/05/26	284.0	287.4	282.9	284.1	-5.9	-2.03	686,490	-
[392A]	26/05/25	288.6	290.0	283.5	290.0	+8.5	+3.02	1,318,540	-
[392A]	26/05/22	281	281	279	281	+2.5	+0.90	490,310	-
[392A]	26/05/21	278	280	277	279	+3.8	+1.38	278,420	-
[392A]	26/05/20	276	276	274	276	+0.2	+0.07	278,180	-
[392A]	26/05/19	277	278	275	276	+0.5	+0.18	296,330	-
[392A]	26/05/18	279	279	275	276	-2.3	-0.82	722,930	-
[392A]	26/05/15	289	289	278	279	-1.7	-0.60	448,670	-
[392A]	26/05/14	280	282	279	281	+4.7	+1.70	179,180	-
[392A]	26/05/13	275	277	272	277	+2.5	+0.91	146,390	-
[392A]	26/05/12	277	277	274	275	+0.5	+0.18	283,440	-
[392A]	26/05/11	274	276	274	275	+6.7	+2.49	704,890	-
[392A]	26/05/08	267	269	267	269	+2.0	+0.75	183,060	-
[392A]	26/05/07	265	267	265	267	+10.0	+3.89	423,390	-
[392A]	26/05/01	259	259	256	257	-0.2	-0.08	119,280	-
[392A]	26/04/30	261	262	258	258	+0.7	+0.27	347,990	-
[392A]	26/04/28	259	259	257	258	-0.6	-0.23	87,770	-
[392A]	26/04/27	259.0	259.8	258.2	258.9	+3.1	+1.21	101,310	-
[392A]	26/04/24	255.0	255.8	254.5	255.8	+1.8	+0.71	70,750	-
[392A]	26/04/23	254.0	254.2	251.8	254.0	+3.1	+1.24	107,830	-
[392A]	26/04/22	250.0	251.1	250.0	250.9	-0.1	-0.04	45,060	-
[392A]	26/04/21	250.3	251.0	249.7	251.0	+1.4	+0.56	50,540	-
[392A]	26/04/20	250.0	250.0	249.3	249.6	+0.6	+0.24	49,170	-
[392A]	26/04/17	248.1	249.0	248.0	249.0	+1.0	+0.40	56,270	-
[392A]	26/04/16	246.7	248.0	246.7	248.0	+4.2	+1.72	93,870	-
[392A]	26/04/15	243.0	244.1	243.0	243.8	+4.3	+1.80	107,700	-
[392A]	26/04/14	240.0	240.0	238.8	239.5	+3.8	+1.61	257,200	-
[392A]	26/04/13	235.0	236.9	234.1	235.7	-0.5	-0.21	40,970	-
[392A]	26/04/10	235.0	236.2	235.0	236.2	+4.3	+1.85	62,450	-
[392A]	26/04/09	233.0	233.0	231.2	231.9	-0.4	-0.17	29,660	-
[392A]	26/04/08	230.0	232.3	230.0	232.3	+6.5	+2.88	121,020	-
[392A]	26/04/07	228.0	228.0	225.1	225.8	+0.1	+0.04	19,540	-
[392A]	26/04/06	227.5	227.5	224.9	225.7	+0.7	+0.31	38,200	-
[392A]	26/04/03	224.5	225.0	224.5	225.0	+5.0	+2.27	25,420	-
[392A]	26/04/02	232.0	232.0	219.7	220.0	-2.4	-1.08	85,220	-
[392A]	26/04/01	223.3	223.3	220.9	222.4	+7.1	+3.30	73,870	-
[392A]	26/03/31	215.2	217.6	212.3	215.3	-0.9	-0.42	38,170	-
[392A]	26/03/30	217.0	217.0	214.2	216.2	-5.7	-2.57	124,340	-
[392A]	26/03/27	221.4	221.9	220.0	221.9	-3.1	-1.38	87,170	-
[392A]	26/03/26	227.8	227.8	225.0	225.0	+0.2	+0.09	13,840	-
[392A]	26/03/25	225.5	225.6	224.3	224.8	+0.4	+0.18	22,810	-
[392A]	26/03/24	225.0	225.0	222.8	224.4	+2.4	+1.08	23,580	-
[392A]	26/03/23	222.5	222.8	220.0	222.0	-6.5	-2.84	63,200	-
[392A]	26/03/19	228.7	228.7	227.4	228.5	-3.3	-1.42	260,570	-
[392A]	26/03/18	230.8	231.9	230.3	231.8	+3.2	+1.40	41,400	-
[392A]	26/03/17	232.0	232.0	228.5	228.6	+0.2	+0.09	27,870	-
[392A]	26/03/16	228.5	228.9	227.8	228.4	-1.1	-0.48	25,140	-
[392A]	26/03/13	229.1	229.9	228.1	229.5	-1.5	-0.65	43,320	-
[392A]	26/03/12	230.8	231.0	229.8	231.0	-0.4	-0.17	22,050	-
[392A]	26/03/11	230.6	232.0	230.5	231.4	+2.0	+0.87	86,850	-
[392A]	26/03/10	229.4	229.6	228.3	229.4	+4.6	+2.05	28,860	-
[392A]	26/03/09	223.5	224.8	221.2	224.8	-6.2	-2.68	150,970	-
[392A]	26/03/06	230.5	231.0	229.5	231.0	+2.6	+1.14	83,500	-
[392A]	26/03/05	230.0	230.4	228.4	228.4	+3.4	+1.51	66,300	-
[392A]	26/03/04	226.3	227.3	224.1	225.0	-1.5	-0.66	734,730	-
[392A]	26/03/03	228.2	228.9	226.5	226.5	+1.5	+0.67	56,820	-
[392A]	26/03/02	225.6	226.3	216.0	225.0	-1.8	-0.79	363,390	-
[392A]	26/02/27	227.0	227.4	226.2	226.8	-4.0	-1.73	45,030	-
[392A]	26/02/26	230.5	231.2	230.0	230.8	+3.6	+1.58	78,540	-
[392A]	26/02/25	227.5	228.7	227.2	227.2	+2.9	+1.29	34,900	-
[392A]	26/02/24	223.8	225.4	223.5	224.3	-0.8	-0.36	185,500	-
[392A]	26/02/20	225.0	225.5	224.1	225.1	+0.3	+0.13	50,470	-
[392A]	26/02/19	223.8	225.6	223.8	224.8	+3.3	+1.49	69,540	-
[392A]	26/02/18	220.0	221.6	219.6	221.5	+3.6	+1.65	40,750	-
[392A]	26/02/17	220.7	220.7	217.4	217.9	-2.1	-0.95	60,160	-
[392A]	26/02/16	219.9	220.3	219.4	220.0	-0.1	-0.05	357,930	-
[392A]	26/02/13	221.0	221.3	219.1	220.1	-5.7	-2.52	140,490	-
[392A]	26/02/12	226.0	228.2	224.7	225.8	-4.4	-1.91	97,700	-
[392A]	26/02/10	231.4	231.4	229.3	230.2	+0.3	+0.13	52,670	-
[392A]	26/02/09	231.6	232.0	229.3	229.9	+5.0	+2.22	131,170	-
[392A]	26/02/06	224.0	224.9	220.0	224.9	-4.1	-1.79	297,370	-
[392A]	26/02/05	229.6	230.2	227.6	229.0	-4.7	-2.01	340,000	-
[392A]	26/02/04	232.6	233.7	231.7	233.7	-3.3	-1.39	75,610	-
[392A]	26/02/03	236.4	237.3	236.3	237.0	+8.3	+3.63	76,360	-
[392A]	26/02/02	232.5	233.4	228.3	228.7	-4.8	-2.06	328,230	-
[392A]	26/01/30	234.1	234.4	232.7	233.5	-2.5	-1.06	106,740	-
[392A]	26/01/29	235.8	236.3	234.4	236.0	+0.2	+0.08	88,920	-
[392A]	26/01/28	234.2	235.8	233.5	235.8	+0.6	+0.26	164,170	-
[392A]	26/01/27	234.0	235.2	232.8	235.2	+3.0	+1.29	205,160	-
[392A]	26/01/26	232.0	232.4	230.3	232.2	-5.4	-2.27	299,350	-
[392A]	26/01/23	237.2	238.0	236.5	237.6	+1.6	+0.68	155,880	-
[392A]	26/01/22	235.7	237.1	235.7	236.0	+2.9	+1.24	128,250	-
[392A]	26/01/21	232.0	233.2	231.0	233.1	-1.0	-0.43	156,000	-
[392A]	26/01/20	234.8	235.1	234.0	234.1	-0.6	-0.26	97,450	-
[392A]	26/01/19	234.6	234.9	233.8	234.7	-4.4	-1.84	251,050	-
[392A]	26/01/16	238.8	239.1	237.9	239.1	+1.1	+0.46	89,460	-
[392A]	26/01/15	237.0	238.0	236.3	238.0	-2.8	-1.16	255,880	-
[392A]	26/01/14	243.0	243.0	240.6	240.8	-0.2	-0.08	138,700	-
[392A]	26/01/13	238.4	241.0	238.2	241.0	+5.0	+2.12	221,710	-
[392A]	26/01/09	236.3	236.3	234.6	236.0	+1.3	+0.55	57,440	-
[392A]	26/01/08	235.9	236.3	233.5	234.7	+0.4	+0.17	90,200	-
[392A]	26/01/07	235.8	235.9	234.3	234.3	0.0	0.00	105,100	-
[392A]	26/01/06	235.0	235.0	233.1	234.3	+0.8	+0.34	111,580	-
[392A]	26/01/05	233.7	234.4	233.2	233.5	-1.0	-0.43	303,400	-
[392A]	25/12/30	235.5	235.5	233.5	234.5	-1.0	-0.42	109,650	-
[392A]	25/12/29	236.0	236.0	235.0	235.5	-0.5	-0.21	73,590	-
[392A]	25/12/26	235.3	236.5	235.1	236.0	+0.9	+0.38	206,270	-
[392A]	25/12/25	235.5	235.7	228.0	235.1	+1.1	+0.47	125,690	-
[392A]	25/12/24	235.5	235.5	233.6	234.0	+1.4	+0.60	119,810	-
[392A]	25/12/23	235.4	235.4	230.4	232.6	-2.1	-0.89	173,750	-
[392A]	25/12/22	235.0	235.8	232.0	234.7	+4.8	+2.09	338,520	-
[392A]	25/12/19	229.0	230.1	228.0	229.9	+3.5	+1.55	93,510	-
[392A]	25/12/18	225.6	227.0	225.0	226.4	-2.6	-1.14	61,220	-
[392A]	25/12/17	229.0	229.0	226.2	229.0	+3.2	+1.42	68,580	-
[392A]	25/12/16	230.4	230.4	224.6	225.8	-3.8	-1.66	218,840	-
[392A]	25/12/15	230.0	230.5	229.0	229.6	-3.7	-1.59	267,240	-
[392A]	25/12/12	233.5	233.8	232.7	233.3	+0.9	+0.39	72,780	-
[392A]	25/12/11	234.6	234.6	230.8	232.4	-3.1	-1.32	189,150	-
[392A]	25/12/10	235.0	235.8	234.6	235.5	+0.9	+0.38	183,550	-
[392A]	25/12/09	234.4	234.6	233.7	234.6	+0.7	+0.30	81,640	-
[392A]	25/12/08	233.9	233.9	232.7	233.9	+1.5	+0.65	142,540	-
[392A]	25/12/05	232.8	233.3	232.0	232.4	-0.1	-0.04	75,340	-
[392A]	25/12/04	232.4	232.6	231.7	232.5	-1.1	-0.47	183,100	-
[392A]	25/12/03	233.8	233.8	232.6	233.6	+2.1	+0.91	372,450	-
[392A]	25/12/02	233.8	233.8	230.6	231.5	+1.5	+0.65	59,750	-
[392A]	25/12/01	235.0	235.0	229.1	230.0	-4.0	-1.71	391,110	-
[392A]	25/11/28	231.9	234.0	231.0	234.0	+2.6	+1.12	190,860	-
[392A]	25/11/27	232.9	232.9	230.5	231.4	+1.6	+0.70	139,160	-
[392A]	25/11/26	229.6	230.1	228.5	229.8	+0.9	+0.39	317,870	-
[392A]	25/11/25	229.6	229.6	226.9	228.9	+6.2	+2.78	128,870	-
[392A]	25/11/21	222.9	223.7	222.1	222.7	-10.6	-4.54	204,980	-
[392A]	25/11/20	232.1	233.5	231.1	233.3	+9.0	+4.01	227,300	-
[392A]	25/11/19	224.9	227.0	223.1	224.3	-1.9	-0.84	225,170	-
[392A]	25/11/18	228.2	228.4	224.4	226.2	-4.6	-1.99	286,280	-
[392A]	25/11/17	229.4	230.8	228.5	230.8	+2.7	+1.18	264,940	-
[392A]	25/11/14	228.8	229.0	227.1	228.1	-6.8	-2.89	393,480	-
[392A]	25/11/13	233.6	235.0	232.7	234.9	-0.1	-0.04	298,130	-
[392A]	25/11/12	232.9	235.0	232.4	235.0	+1.6	+0.69	286,520	-
[392A]	25/11/11	233.9	234.4	232.4	233.4	+2.9	+1.26	435,670	-
[392A]	25/11/10	228.8	230.6	228.0	230.5	+2.2	+0.96	437,430	-
[392A]	25/11/07	227.3	228.3	225.8	228.3	-4.2	-1.81	385,850	-
[392A]	25/11/06	233.5	233.5	231.3	232.5	+1.8	+0.78	348,330	-
[392A]	25/11/05	230.0	232.0	226.9	230.7	-1.8	-0.77	415,340	-
[392A]	25/11/04	237.0	237.0	232.5	232.5	-4.5	-1.90	261,270	-
[392A]	25/10/31	235.5	237.0	235.5	237.0	+2.1	+0.89	359,560	-
[392A]	25/10/30	234.9	236.8	233.5	234.9	0.0	0.00	200,540	-
[392A]	25/10/29	233.0	234.9	232.2	234.9	+4.4	+1.91	208,570	-
[392A]	25/10/28	232.1	232.1	229.9	230.5	0.0	0.00	167,460	-
[392A]	25/10/27	229.6	230.5	228.5	230.5	+4.4	+1.95	344,540	-
[392A]	25/10/24	225.0	226.2	224.1	226.1	+3.3	+1.48	161,530	-
[392A]	25/10/23	221.5	223.0	220.8	222.8	-1.0	-0.45	89,340	-
[392A]	25/10/22	223.5	223.8	222.2	223.8	+0.4	+0.18	131,230	-
[392A]	25/10/21	222.9	223.4	221.4	223.4	+3.1	+1.41	188,460	-
[392A]	25/10/20	220.0	220.9	217.6	220.3	+5.3	+2.47	161,560	-
[392A]	25/10/17	216.5	217.1	214.2	215.0	-5.0	-2.27	246,010	-
[392A]	25/10/16	219.2	220.0	217.8	220.0	+1.1	+0.50	124,390	-
[392A]	25/10/15	218.7	219.0	217.9	218.9	+0.5	+0.23	229,590	-
[392A]	25/10/14	221.2	222.2	217.4	218.4	-7.4	-3.28	421,640	-
[392A]	25/10/10	226.0	226.1	224.8	225.8	+0.3	+0.13	161,300	-
[392A]	25/10/09	224.7	225.5	224.1	225.5	+3.7	+1.67	514,440	-
[392A]	25/10/08	220.9	222.0	220.6	221.8	+2.5	+1.14	227,140	-
[392A]	25/10/07	218.8	219.4	216.9	219.3	+1.6	+0.73	237,450	-
[392A]	25/10/06	216.8	218.0	215.1	217.7	+3.3	+1.54	240,870	-
[392A]	25/10/03	214.3	215.1	213.4	214.4	+1.2	+0.56	644,210	-
[392A]	25/10/02	213.6	213.8	212.9	213.2	+2.2	+1.04	600,010	-
[392A]	25/10/01	213.5	213.5	211.0	211.0	-2.0	-0.94	444,010	-
[392A]	25/09/30	214.0	214.0	212.6	213.0	-1.0	-0.47	418,620	-
[392A]	25/09/29	214.6	214.7	213.2	214.0	+0.4	+0.19	405,130	-
[392A]	25/09/26	213.4	214.0	212.6	213.6	+0.1	+0.05	355,470	-
[392A]	25/09/25	214.0	214.0	213.1	213.5	+0.2	+0.09	134,040	-
[392A]	25/09/24	214.0	214.0	212.0	213.3	-0.3	-0.14	422,850	-
[392A]	25/09/22	213.7	214.0	212.7	213.6	+2.3	+1.09	257,360	-
[392A]	25/09/19	211.2	212.0	210.1	211.3	+0.5	+0.24	180,070	-
[392A]	25/09/18	210.1	210.8	209.5	210.8	+2.3	+1.10	237,430	-
[392A]	25/09/17	209.8	209.8	208.2	208.5	-1.7	-0.81	184,540	-
[392A]	25/09/16	208.5	210.4	208.5	210.2	+2.4	+1.15	300,330	-
[392A]	25/09/12	207.0	207.8	206.8	207.8	+0.5	+0.24	343,340	-
[392A]	25/09/11	207.3	207.4	206.7	207.3	+0.2	+0.10	211,920	-
[392A]	25/09/10	206.6	207.2	206.6	207.1	+1.4	+0.68	162,580	-
[392A]	25/09/09	206.0	206.0	205.0	205.7	-1.0	-0.48	165,360	-
[392A]	25/09/08	207.5	207.5	205.9	206.7	-0.4	-0.19	166,630	-
[392A]	25/09/05	206.7	207.3	206.5	207.1	+2.9	+1.42	271,800	-