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
[399A]	26/10/29	2,312	2,330	2,306	2,330	+10.0	+0.43	10,104	-
[399A]	26/10/28	2,344	2,344	2,311	2,320	-32.0	-1.36	18,542	-
[399A]	26/10/27	2,349	2,352	2,330	2,352	+1.0	+0.04	10,362	-
[399A]	26/10/26	2,329	2,351	2,321	2,351	+21.0	+0.90	24,320	-
[399A]	26/10/23	2,340	2,340	2,302	2,330	-2.0	-0.09	30,906	-
[399A]	26/10/22	2,332	2,347	2,327	2,332	+1.0	+0.04	14,808	-
[399A]	26/10/21	2,346	2,346	2,323	2,331	+9.0	+0.39	10,666	-
[399A]	26/10/20	2,339	2,348	2,317	2,322	-23.0	-0.98	35,412	-
[399A]	26/10/19	2,336	2,349	2,322	2,345	+10.0	+0.43	21,776	-
[399A]	26/10/16	2,324	2,340	2,318	2,335	+28.0	+1.21	11,596	-
[399A]	26/10/15	2,308	2,313	2,290	2,307	-17.0	-0.73	18,339	-
[399A]	26/10/14	2,329	2,329	2,310	2,324	-6.0	-0.26	15,214	-
[399A]	26/10/13	2,306	2,330	2,299	2,330	+35.0	+1.53	46,524	-
[399A]	26/10/09	2,281	2,297	2,281	2,295	+7.0	+0.31	14,478	-
[399A]	26/10/08	2,289	2,290	2,265	2,288	-7.0	-0.31	45,667	-
[399A]	26/10/07	2,301	2,312	2,295	2,295	-5.0	-0.22	39,002	-
[399A]	26/10/06	2,296	2,301	2,282	2,300	+18.0	+0.79	22,516	-
[399A]	26/10/05	2,270	2,283	2,270	2,282	+12.0	+0.53	29,026	-
[399A]	26/10/02	2,299	2,299	2,270	2,270	-40.0	-1.73	97,631	-
[399A]	26/10/01	2,323	2,323	2,283	2,310	-56.0	-2.37	90,148	-
[399A]	26/09/30	2,341	2,366	2,331	2,366	+26.0	+1.11	96,611	-
[399A]	26/09/29	2,380	2,383	2,331	2,340	-29.0	-1.22	69,813	-
[399A]	26/09/28	2,394	2,394	2,369	2,369	-8.0	-0.34	65,620	-
[399A]	26/09/25	2,371	2,383	2,363	2,377	+15.0	+0.64	24,563	-
[399A]	26/09/24	2,400	2,400	2,359	2,362	-22.0	-0.92	56,824	-
[399A]	26/09/18	2,405	2,406	2,375	2,384	-6.0	-0.25	110,001	-
[399A]	26/09/17	2,380	2,403	2,380	2,390	+17.0	+0.72	11,340	-
[399A]	26/09/16	2,370	2,384	2,366	2,373	+14.0	+0.59	16,508	-
[399A]	26/09/15	2,384	2,384	2,346	2,359	-7.0	-0.30	23,946	-
[399A]	26/09/14	2,349	2,371	2,344	2,366	+20.0	+0.85	30,619	-
[399A]	26/09/11	2,311	2,346	2,297	2,346	+17.0	+0.73	26,301	-
[399A]	26/09/10	2,319	2,329	2,309	2,329	+13.0	+0.56	64,670	-
[399A]	26/09/09	2,330	2,330	2,310	2,316	-14.0	-0.60	66,196	-
[399A]	26/09/08	2,366	2,366	2,330	2,330	-50.0	-2.10	83,086	-
[399A]	26/09/07	2,384	2,392	2,366	2,380	+5.0	+0.21	83,415	-
[399A]	26/09/04	2,416	2,416	2,372	2,375	-26.0	-1.08	35,504	-
[399A]	26/09/03	2,399	2,417	2,387	2,401	+21.0	+0.88	108,975	-
[399A]	26/09/02	2,410	2,413	2,379	2,380	-45.0	-1.86	26,772	-
[399A]	26/09/01	2,379	2,427	2,375	2,425	+49.0	+2.06	74,195	-
[399A]	26/08/31	2,384	2,384	2,361	2,376	-9.0	-0.38	24,378	-
[399A]	26/08/28	2,361	2,385	2,353	2,385	+29.0	+1.23	26,201	-
[399A]	26/08/27	2,373	2,373	2,355	2,356	-8.0	-0.34	13,243	-
[399A]	26/08/26	2,364	2,380	2,364	2,364	-6.0	-0.25	13,216	-
[399A]	26/08/25	2,373	2,380	2,362	2,370	+10.0	+0.42	19,666	-
[399A]	26/08/24	2,362	2,366	2,345	2,360	+8.0	+0.34	8,580	-
[399A]	26/08/21	2,325	2,357	2,325	2,352	+24.0	+1.03	13,811	-
[399A]	26/08/20	2,338	2,338	2,315	2,328	+25.0	+1.09	18,137	-
[399A]	26/08/19	2,341	2,341	2,293	2,303	-38.0	-1.62	39,883	-
[399A]	26/08/18	2,330	2,349	2,326	2,341	+9.0	+0.39	18,138	-
[399A]	26/08/17	2,350	2,355	2,328	2,332	-7.0	-0.30	19,962	-
[399A]	26/08/14	2,345	2,350	2,321	2,339	+10.0	+0.43	15,264	-
[399A]	26/08/13	2,336	2,338	2,308	2,329	-1.0	-0.04	78,313	-
[399A]	26/08/12	2,328	2,346	2,318	2,330	+5.0	+0.22	33,819	-
[399A]	26/08/10	2,330	2,330	2,314	2,325	+3.0	+0.13	18,669	-
[399A]	26/08/07	2,305	2,335	2,304	2,322	+25.0	+1.09	11,796	-
[399A]	26/08/06	2,265	2,300	2,263	2,297	+37.0	+1.64	32,461	-
[399A]	26/08/05	2,272	2,272	2,243	2,260	+35.0	+1.57	53,067	-
[399A]	26/08/04	2,255	2,259	2,225	2,225	-40.0	-1.77	38,605	-
[399A]	26/08/03	2,284	2,284	2,200	2,265	-18.0	-0.79	54,063	-
[399A]	26/07/31	2,335	2,335	2,268	2,283	-33.0	-1.42	74,677	-
[399A]	26/07/30	2,367	2,367	2,297	2,316	-32.0	-1.36	43,743	-
[399A]	26/07/29	2,312	2,348	2,297	2,348	+55.0	+2.40	112,250	-
[399A]	26/07/28	2,293	2,302	2,277	2,293	+2.0	+0.09	25,430	-
[399A]	26/07/27	2,280	2,310	2,280	2,291	+36.0	+1.60	118,124	-
[399A]	26/07/24	2,255	2,257	2,235	2,255	0	+0.00	21,018	-
[399A]	26/07/23	2,265	2,265	2,247	2,255	-10.0	-0.44	23,553	-
[399A]	26/07/22	2,244	2,265	2,237	2,265	+25.0	+1.12	22,902	-
[399A]	26/07/21	2,212	2,243	2,210	2,240	+47.0	+2.14	44,704	-
[399A]	26/07/17	2,210	2,219	2,177	2,193	-19	-0.86	39,669	-
[399A]	26/07/16	2,207	2,223	2,198	2,212	+4	+0.18	18,705	-
[399A]	26/07/15	2,199	2,212	2,191	2,208	+18	+0.82	23,487	-
[399A]	26/07/14	2,173	2,192	2,166	2,190	+25	+1.15	58,417	-
[399A]	26/07/13	2,163	2,177	2,154	2,165	+2	+0.09	56,526	-
[399A]	26/07/10	2,187	2,187	2,157	2,163	-1	-0.05	23,676	-
[399A]	26/07/09	2,182	2,182	2,160	2,164	-23	-1.05	59,142	-
[399A]	26/07/08	2,193	2,195	2,179	2,187	-9	-0.41	18,916	-
[399A]	26/07/07	2,200	2,205	2,181	2,196	-3	-0.14	95,549	-
[399A]	26/07/06	2,170	2,199	2,165	2,199	+43	+1.99	29,970	-
[399A]	26/07/03	2,138	2,167	2,138	2,156	+31	+1.46	34,935	-
[399A]	26/07/02	2,109	2,136	2,101	2,125	+27	+1.29	28,694	-
[399A]	26/07/01	2,119	2,119	2,088	2,098	-12	-0.57	21,367	-
[399A]	26/06/30	2,122	2,130	2,090	2,110	-11	-0.52	40,847	-
[399A]	26/06/29	2,130	2,130	2,090	2,121	+21	+1.00	15,147	-
[399A]	26/06/26	2,101	2,110	2,081	2,100	-4	-0.19	34,468	-
[399A]	26/06/25	2,155	2,155	2,098	2,104	-7	-0.33	42,048	-
[399A]	26/06/24	2,120	2,129	2,100	2,111	-9	-0.42	33,635	-
[399A]	26/06/23	2,170	2,170	2,120	2,120	-44	-2.03	36,380	-
[399A]	26/06/22	2,141	2,166	2,137	2,164	+8	+0.37	62,485	-
[399A]	26/06/19	2,165	2,170	2,131	2,156	-11	-0.51	33,508	-
[399A]	26/06/18	2,160	2,173	2,150	2,167	+18	+0.84	12,492	-
[399A]	26/06/17	2,150	2,165	2,134	2,149	-1	-0.05	24,898	-
[399A]	26/06/16	2,120	2,155	2,120	2,150	-11	-0.51	33,349	-
[399A]	26/06/15	2,151	2,186	2,140	2,161	+49	+2.32	189,650	-
[399A]	26/06/12	2,125	2,127	2,103	2,112	+37	+1.78	116,700	-
[399A]	26/06/11	2,064	2,081	2,049	2,075	-17	-0.81	32,242	-
[399A]	26/06/10	2,120	2,120	2,080	2,092	-18	-0.85	19,049	-
[399A]	26/06/09	2,134	2,140	2,110	2,110	0	0.00	58,068	-
[399A]	26/06/08	2,095	2,121	2,091	2,110	-26	-1.22	49,318	-
[399A]	26/06/05	2,144	2,154	2,135	2,136	+3	+0.14	59,065	-
[399A]	26/06/04	2,143	2,143	2,124	2,133	-22	-1.02	13,849	-
[399A]	26/06/03	2,132	2,160	2,123	2,155	+38	+1.79	49,494	-
[399A]	26/06/02	2,113	2,120	2,091	2,117	-10	-0.47	17,989	-
[399A]	26/06/01	2,150	2,150	2,120	2,127	-40	-1.85	25,873	-
[399A]	26/05/29	2,132	2,171	2,132	2,167	+38	+1.78	168,657	-
[399A]	26/05/28	2,134	2,140	2,112	2,129	-12	-0.56	22,630	-
[399A]	26/05/27	2,154	2,163	2,138	2,141	-11	-0.51	22,873	-
[399A]	26/05/26	2,141	2,152	2,129	2,152	+11	+0.51	33,342	-
[399A]	26/05/25	2,130	2,150	2,126	2,141	+12	+0.56	26,232	-
[399A]	26/05/22	2,128	2,132	2,115	2,129	0	+0.00	21,120	-
[399A]	26/05/21	2,137	2,140	2,118	2,129	+21.0	+1.00	42,341	-
[399A]	26/05/20	2,135	2,137	2,095	2,108	-27.0	-1.26	30,667	-
[399A]	26/05/19	2,130	2,143	2,120	2,135	+15.0	+0.71	30,928	-
[399A]	26/05/18	2,147	2,150	2,114	2,120	-32.0	-1.49	58,039	-
[399A]	26/05/15	2,165	2,175	2,133	2,152	-13.0	-0.60	45,041	-
[399A]	26/05/14	2,168	2,168	2,153	2,165	-4.0	-0.18	38,871	-
[399A]	26/05/13	2,127	2,170	2,127	2,169	+39.0	+1.83	194,818	-
[399A]	26/05/12	2,118	2,140	2,118	2,130	+23.0	+1.09	38,821	-
[399A]	26/05/11	2,100	2,120	2,094	2,107	+13.0	+0.62	58,493	-
[399A]	26/05/08	2,111	2,111	2,072	2,094	-23.0	-1.09	41,932	-
[399A]	26/05/07	2,085	2,119	2,077	2,117	+54.0	+2.62	296,555	-
[399A]	26/05/01	2,047	2,066	2,022	2,063	+8.0	+0.39	85,675	-
[399A]	26/04/30	2,052	2,055	2,032	2,055	-10.0	-0.48	50,275	-
[399A]	26/04/28	2,036	2,065	2,028	2,065	+45.0	+2.23	102,620	-
[399A]	26/04/27	2,025	2,031	2,003	2,020	-22	-1.08	100,503	-
[399A]	26/04/24	2,047	2,050	2,035	2,042	+1	+0.05	21,134	-
[399A]	26/04/23	2,045	2,052	2,019	2,041	-13	-0.63	55,730	-
[399A]	26/04/22	2,070	2,070	2,047	2,054	-23	-1.11	39,061	-
[399A]	26/04/21	2,086	2,086	2,070	2,077	-8	-0.38	18,529	-
[399A]	26/04/20	2,100	2,100	2,079	2,085	-11	-0.52	48,209	-
[399A]	26/04/17	2,109	2,109	2,087	2,096	-22	-1.04	49,237	-
[399A]	26/04/16	2,115	2,121	2,109	2,118	+15	+0.71	17,275	-
[399A]	26/04/15	2,120	2,122	2,099	2,103	+3	+0.14	36,467	-
[399A]	26/04/14	2,122	2,122	2,097	2,100	-7	-0.33	28,324	-
[399A]	26/04/13	2,113	2,126	2,093	2,107	-13	-0.61	29,273	-
[399A]	26/04/10	2,124	2,131	2,112	2,120	-4	-0.19	29,084	-
[399A]	26/04/09	2,144	2,147	2,117	2,124	-12	-0.56	27,551	-
[399A]	26/04/08	2,154	2,154	2,123	2,136	+49	+2.35	74,914	-
[399A]	26/04/07	2,097	2,106	2,084	2,087	-9	-0.43	31,549	-
[399A]	26/04/06	2,097	2,105	2,090	2,096	+1	+0.05	27,886	-
[399A]	26/04/03	2,090	2,099	2,083	2,095	+13	+0.62	33,027	-
[399A]	26/04/02	2,125	2,129	2,072	2,082	-44	-2.07	111,415	-
[399A]	26/04/01	2,147	2,147	2,098	2,126	+62	+3.00	169,050	-
[399A]	26/03/31	2,070	2,094	2,045	2,064	-16	-0.77	57,064	-
[399A]	26/03/30	2,072	2,100	2,020	2,080	-35	-1.65	71,702	-
[399A]	26/03/27	2,087	2,116	2,078	2,115	+30	+1.44	72,370	-
[399A]	26/03/26	2,094	2,100	2,072	2,085	0	0.00	60,939	-
[399A]	26/03/25	2,091	2,098	2,076	2,085	+44	+2.16	40,613	-
[399A]	26/03/24	2,051	2,051	2,022	2,041	+21	+1.04	184,415	-
[399A]	26/03/23	2,014	2,025	1,970	2,020	-75	-3.58	469,438	-
[399A]	26/03/19	2,088	2,095	2,062	2,095	-23	-1.09	237,851	-
[399A]	26/03/18	2,095	2,121	2,079	2,118	+51	+2.47	35,038	-
[399A]	26/03/17	2,064	2,079	2,051	2,067	+26	+1.27	67,922	-
[399A]	26/03/16	2,046	2,057	2,028	2,041	-10	-0.49	151,952	-
[399A]	26/03/13	2,028	2,067	2,027	2,051	-27	-1.30	87,533	-
[399A]	26/03/12	2,098	2,098	2,045	2,078	-25	-1.19	86,833	-
[399A]	26/03/11	2,102	2,122	2,080	2,103	+28	+1.35	65,997	-
[399A]	26/03/10	2,077	2,091	2,059	2,075	-3	-0.14	175,526	-
[399A]	26/03/09	2,025	2,078	1,993	2,078	-28	-1.33	372,167	-
[399A]	26/03/06	2,078	2,106	2,066	2,106	+7	+0.33	38,811	-
[399A]	26/03/05	2,145	2,164	2,090	2,099	+19	+0.91	218,324	-
[399A]	26/03/04	2,100	2,120	2,035	2,080	-100	-4.59	537,260	-
[399A]	26/03/03	2,221	2,222	2,153	2,180	-74	-3.28	234,204	-
[399A]	26/03/02	2,221	2,254	2,190	2,254	0	0.00	228,012	-
[399A]	26/02/27	2,218	2,254	2,208	2,254	+44	+1.99	51,883	-
[399A]	26/02/26	2,209	2,220	2,205	2,210	+15	+0.68	31,662	-
[399A]	26/02/25	2,189	2,198	2,163	2,195	-2	-0.09	158,766	-
[399A]	26/02/24	2,189	2,197	2,159	2,197	+12	+0.55	206,693	-
[399A]	26/02/20	2,194	2,205	2,168	2,185	-20	-0.91	316,301	-
[399A]	26/02/19	2,186	2,205	2,173	2,205	+25	+1.15	43,245	-
[399A]	26/02/18	2,160	2,182	2,160	2,180	+25	+1.16	36,410	-
[399A]	26/02/17	2,161	2,167	2,144	2,155	-8	-0.37	101,940	-
[399A]	26/02/16	2,194	2,194	2,153	2,163	-11	-0.51	158,539	-
[399A]	26/02/13	2,200	2,200	2,169	2,174	-33	-1.50	81,110	-
[399A]	26/02/12	2,195	2,210	2,190	2,207	+17	+0.78	62,032	-
[399A]	26/02/10	2,173	2,190	2,157	2,190	+40	+1.86	78,900	-
[399A]	26/02/09	2,270	2,270	2,142	2,150	+30	+1.42	208,399	-
[399A]	26/02/06	2,076	2,120	2,071	2,120	+30	+1.44	87,611	-
[399A]	26/02/05	2,106	2,113	2,076	2,090	+9	+0.43	46,447	-
[399A]	26/02/04	2,044	2,084	2,034	2,081	+44	+2.16	58,618	-
[399A]	26/02/03	2,030	2,037	2,010	2,037	+62	+3.14	54,738	-
[399A]	26/02/02	2,025	2,034	1,975	1,975	-35	-1.74	331,535	-
[399A]	26/01/30	2,000	2,010	1,985	2,010	+23	+1.16	28,365	-
[399A]	26/01/29	1,969	1,991	1,949	1,987	+7	+0.35	141,312	-
[399A]	26/01/28	1,973	1,980	1,962	1,980	-4	-0.20	107,003	-
[399A]	26/01/27	1,976	1,989	1,962	1,984	+3	+0.15	59,872	-
[399A]	26/01/26	1,985	1,990	1,973	1,981	-48	-2.37	194,224	-
[399A]	26/01/23	2,029	2,029	2,012	2,029	+10	+0.50	60,325	-
[399A]	26/01/22	2,030	2,030	2,015	2,019	+15	+0.75	120,463	-
[399A]	26/01/21	2,025	2,025	1,990	2,004	-46	-2.24	178,555	-
[399A]	26/01/20	2,054	2,054	2,023	2,050	+6	+0.29	104,811	-
[399A]	26/01/19	2,051	2,051	2,015	2,044	-5	-0.24	144,068	-
[399A]	26/01/16	2,080	2,080	2,037	2,049	-6	-0.29	96,274	-
[399A]	26/01/15	2,044	2,057	2,030	2,055	+20	+0.98	89,351	-
[399A]	26/01/14	2,013	2,035	2,010	2,035	+35	+1.75	120,381	-
[399A]	26/01/13	2,007	2,007	1,986	2,000	+41	+2.09	225,306	-
[399A]	26/01/09	1,955	1,961	1,948	1,959	+10	+0.51	59,524	-
[399A]	26/01/08	1,935	1,949	1,927	1,949	+10	+0.52	76,124	-
[399A]	26/01/07	1,933	1,944	1,927	1,939	-10	-0.51	102,021	-
[399A]	26/01/06	1,927	1,949	1,924	1,949	+35	+1.83	58,617	-
[399A]	26/01/05	1,901	1,919	1,900	1,914	+26	+1.38	114,073	-
[399A]	25/12/30	1,891	1,891	1,883	1,888	-12	-0.63	152,426	-
[399A]	25/12/29	1,900	1,900	1,880	1,900	+17	+0.90	85,392	-
[399A]	25/12/26	1,890	1,890	1,874	1,883	+1	+0.05	82,581	-
[399A]	25/12/25	1,889	1,889	1,874	1,882	-6	-0.32	44,760	-
[399A]	25/12/24	1,890	1,890	1,873	1,888	+5	+0.27	74,075	-
[399A]	25/12/23	1,889	1,890	1,876	1,883	+6	+0.32	80,405	-
[399A]	25/12/22	1,881	1,881	1,871	1,877	+7	+0.37	38,249	-
[399A]	25/12/19	1,859	1,870	1,853	1,870	+10	+0.54	34,389	-
[399A]	25/12/18	1,858	1,860	1,846	1,860	+7	+0.38	43,303	-
[399A]	25/12/17	1,855	1,855	1,838	1,853	-13	-0.70	36,800	-
[399A]	25/12/16	1,888	1,888	1,855	1,866	-21	-1.11	67,169	-
[399A]	25/12/15	1,885	1,889	1,877	1,887	+7	+0.37	53,673	-
[399A]	25/12/12	1,865	1,880	1,865	1,880	+25	+1.35	18,261	-
[399A]	25/12/11	1,872	1,872	1,845	1,855	+1	+0.05	25,255	-
[399A]	25/12/10	1,850	1,861	1,847	1,854	+4	+0.22	20,432	-
[399A]	25/12/09	1,843	1,850	1,832	1,850	+18	+0.98	9,692	-
[399A]	25/12/08	1,834	1,839	1,820	1,832	+2	+0.11	22,814	-
[399A]	25/12/05	1,834	1,834	1,815	1,830	-6	-0.33	19,275	-
[399A]	25/12/04	1,815	1,843	1,812	1,836	+18	+0.99	15,431	-
[399A]	25/12/03	1,825	1,826	1,811	1,818	-3	-0.16	30,637	-
[399A]	25/12/02	1,825	1,827	1,815	1,821	+3	+0.17	28,731	-
[399A]	25/12/01	1,838	1,838	1,812	1,818	-12	-0.66	44,130	-
[399A]	25/11/28	1,825	1,835	1,820	1,830	+8	+0.44	10,339	-
[399A]	25/11/27	1,820	1,830	1,819	1,822	+5	+0.28	25,497	-
[399A]	25/11/26	1,800	1,819	1,799	1,817	+29	+1.62	32,597	-
[399A]	25/11/25	1,804	1,804	1,777	1,788	+2	+0.11	42,519	-
[399A]	25/11/21	1,760	1,787	1,759	1,786	+10	+0.56	24,430	-
[399A]	25/11/20	1,779	1,784	1,773	1,776	+16	+0.91	27,903	-
[399A]	25/11/19	1,758	1,760	1,735	1,760	-15	-0.85	66,610	-
[399A]	25/11/18	1,778	1,782	1,747	1,775	-17	-0.95	69,964	-
[399A]	25/11/17	1,791	1,798	1,779	1,792	+7	+0.39	21,031	-
[399A]	25/11/14	1,774	1,792	1,766	1,785	+5	+0.28	38,251	-
[399A]	25/11/13	1,776	1,781	1,774	1,780	+15	+0.85	21,672	-
[399A]	25/11/12	1,744	1,765	1,744	1,765	+26	+1.50	16,937	-
[399A]	25/11/11	1,740	1,740	1,726	1,739	+3	+0.17	64,746	-
[399A]	25/11/10	1,730	1,738	1,726	1,736	+16	+0.93	33,520	-
[399A]	25/11/07	1,720	1,720	1,704	1,720	+1	+0.06	16,087	-
[399A]	25/11/06	1,707	1,719	1,705	1,719	+19	+1.12	14,931	-
[399A]	25/11/05	1,703	1,705	1,666	1,700	-9	-0.53	93,527	-
[399A]	25/11/04	1,728	1,731	1,706	1,709	-6	-0.35	28,048	-
[399A]	25/10/31	1,720	1,722	1,701	1,715	+4	+0.23	31,654	-
[399A]	25/10/30	1,697	1,711	1,687	1,711	+11	+0.65	31,472	-
[399A]	25/10/29	1,720	1,720	1,694	1,700	-14	-0.82	42,844	-
[399A]	25/10/28	1,731	1,731	1,708	1,714	-17	-0.98	218,834	-
[399A]	25/10/27	1,714	1,732	1,714	1,731	+27	+1.58	161,478	-
[399A]	25/10/24	1,702	1,708	1,700	1,704	+4	+0.24	24,788	-
[399A]	25/10/23	1,689	1,701	1,680	1,700	+5	+0.29	16,142	-
[399A]	25/10/22	1,692	1,704	1,685	1,695	+3	+0.18	30,275	-
[399A]	25/10/21	1,695	1,695	1,681	1,692	+12	+0.71	36,585	-
[399A]	25/10/20	1,670	1,680	1,664	1,680	+34	+2.07	37,240	-
[399A]	25/10/17	1,659	1,659	1,645	1,646	-13	-0.78	51,867	-
[399A]	25/10/16	1,670	1,670	1,656	1,659	-1	-0.06	31,383	-
[399A]	25/10/15	1,655	1,660	1,649	1,660	+24	+1.47	50,515	-
[399A]	25/10/14	1,651	1,659	1,629	1,636	-29	-1.74	206,979	-
[399A]	25/10/10	1,690	1,690	1,657	1,665	-26	-1.54	64,560	-
[399A]	25/10/09	1,690	1,694	1,684	1,691	+1	+0.06	24,694	-
[399A]	25/10/08	1,695	1,705	1,688	1,690	+2	+0.12	37,647	-
[399A]	25/10/07	1,700	1,700	1,687	1,688	0	0.00	46,117	-
[399A]	25/10/06	1,711	1,713	1,678	1,688	+28	+1.69	144,782	-
[399A]	25/10/03	1,650	1,670	1,647	1,660	+5	+0.30	67,935	-
[399A]	25/10/02	1,674	1,675	1,638	1,655	-43	-2.53	158,961	-
[399A]	25/10/01	1,730	1,730	1,680	1,698	-27	-1.57	103,407	-
[399A]	25/09/30	1,731	1,731	1,713	1,725	-5	-0.29	48,276	-
[399A]	25/09/29	1,750	1,752	1,709	1,730	+9	+0.52	174,305	-
[399A]	25/09/26	1,717	1,735	1,713	1,721	+4	+0.23	92,339	-
[399A]	25/09/25	1,705	1,717	1,705	1,717	+14	+0.82	20,074	-
[399A]	25/09/24	1,716	1,716	1,699	1,703	-6	-0.35	88,433	-
[399A]	25/09/22	1,725	1,725	1,701	1,709	+8	+0.47	51,032	-
[399A]	25/09/19	1,720	1,720	1,694	1,701	-11	-0.64	72,726	-
[399A]	25/09/18	1,711	1,712	1,696	1,712	+3	+0.18	38,473	-
[399A]	25/09/17	1,721	1,721	1,697	1,709	-11	-0.64	129,433	-
[399A]	25/09/16	1,722	1,725	1,714	1,720	+6	+0.35	55,908	-
[399A]	25/09/12	1,721	1,722	1,713	1,714	+1	+0.06	36,537	-
[399A]	25/09/11	1,716	1,718	1,705	1,713	-3	-0.17	41,613	-
[399A]	25/09/10	1,720	1,720	1,705	1,716	-4	-0.23	33,502	-
[399A]	25/09/09	1,736	1,736	1,709	1,720	-11	-0.64	50,436	-
[399A]	25/09/08	1,727	1,732	1,715	1,731	+19	+1.11	39,724	-
[399A]	25/09/05	1,700	1,715	1,700	1,712	+23	+1.36	35,408	-