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
[404A]	26/10/29	1,008	1,009	973	974	-32.0	-3.18	51,958	-
[404A]	26/10/28	988	1,008	962	1,006	+24.0	+2.44	2,286	-
[404A]	26/10/27	1,003	1,008	982	982	-10.0	-1.01	89,210	-
[404A]	26/10/26	999	999	970	992	-13.0	-1.29	87,535	-
[404A]	26/10/23	976	1,006	951	1,005	+30.0	+3.08	7,725	-
[404A]	26/10/22	1,041	1,041	972	975	-65.0	-6.25	21,821	-
[404A]	26/10/21	1,057	1,070	1,040	1,040	-17.0	-1.61	3,711	-
[404A]	26/10/20	1,088	1,088	1,051	1,057	-20.0	-1.86	52,031	-
[404A]	26/10/19	1,069	1,087	1,063	1,077	+7.0	+0.65	78,388	-
[404A]	26/10/16	1,073	1,086	1,070	1,070	+9.0	+0.85	2,750	-
[404A]	26/10/15	1,100	1,100	1,051	1,061	-53.0	-4.76	7,769	-
[404A]	26/10/14	1,127	1,134	1,114	1,114	-9.0	-0.80	1,745	-
[404A]	26/10/13	1,132	1,133	1,100	1,123	-39.0	-3.36	86,806	-
[404A]	26/10/09	1,140	1,162	1,125	1,162	+30.0	+2.65	2,125	-
[404A]	26/10/08	1,156	1,163	1,132	1,132	-38.0	-3.25	17,690	-
[404A]	26/10/07	1,187	1,190	1,164	1,170	-4.0	-0.34	3,006	-
[404A]	26/10/06	1,183	1,185	1,174	1,174	+5.0	+0.43	81,648	-
[404A]	26/10/05	1,169	1,172	1,154	1,169	+14.0	+1.21	4,826	-
[404A]	26/10/02	1,174	1,176	1,148	1,155	-20.0	-1.70	7,134	-
[404A]	26/10/01	1,198	1,198	1,169	1,175	+6.0	+0.51	4,505	-
[404A]	26/09/30	1,185	1,185	1,164	1,169	-14.0	-1.18	6,631	-
[404A]	26/09/29	1,180	1,185	1,168	1,183	-6.0	-0.50	1,864	-
[404A]	26/09/28	1,255	1,255	1,183	1,189	-51.0	-4.11	10,076	-
[404A]	26/09/25	1,280	1,280	1,231	1,240	-26.0	-2.05	11,894	-
[404A]	26/09/24	1,276	1,276	1,245	1,266	+7.0	+0.56	9,824	-
[404A]	26/09/18	1,220	1,265	1,213	1,259	+37.0	+3.03	26,609	-
[404A]	26/09/17	1,243	1,243	1,218	1,222	0	+0.00	78,428	-
[404A]	26/09/16	1,218	1,230	1,197	1,222	+23.0	+1.92	971	-
[404A]	26/09/15	1,239	1,240	1,199	1,199	-10.0	-0.83	2,959	-
[404A]	26/09/14	1,200	1,212	1,190	1,209	-1.0	-0.08	75,795	-
[404A]	26/09/11	1,241	1,245	1,181	1,210	+10.0	+0.83	1,429	-
[404A]	26/09/10	1,210	1,213	1,195	1,200	-20.0	-1.64	4,751	-
[404A]	26/09/09	1,203	1,244	1,200	1,220	-10.0	-0.81	44,098	-
[404A]	26/09/08	1,259	1,280	1,220	1,230	-34.0	-2.69	626	-
[404A]	26/09/07	1,272	1,272	1,255	1,264	+21.0	+1.69	1,943	-
[404A]	26/09/04	1,233	1,260	1,233	1,243	-5.0	-0.40	3,448	-
[404A]	26/09/03	1,290	1,290	1,240	1,248	-36.0	-2.80	10,875	-
[404A]	26/09/02	1,290	1,292	1,261	1,284	-7.0	-0.54	11,165	-
[404A]	26/09/01	1,291	1,300	1,285	1,291	-16.0	-1.22	2,388	-
[404A]	26/08/31	1,295	1,307	1,272	1,307	-7.0	-0.53	50,792	-
[404A]	26/08/28	1,310	1,319	1,294	1,314	+6.0	+0.46	15,487	-
[404A]	26/08/27	1,303	1,320	1,299	1,308	+1.0	+0.08	22,627	-
[404A]	26/08/26	1,270	1,312	1,251	1,307	+12.0	+0.93	11,882	-
[404A]	26/08/25	1,289	1,295	1,264	1,295	+28.0	+2.21	13,178	-
[404A]	26/08/24	1,325	1,325	1,260	1,267	-65.0	-4.88	47,752	-
[404A]	26/08/21	1,315	1,335	1,306	1,332	+18.0	+1.37	3,272	-
[404A]	26/08/20	1,309	1,321	1,302	1,314	+11.0	+0.84	90,995	-
[404A]	26/08/19	1,353	1,353	1,300	1,303	-56.0	-4.12	9,125	-
[404A]	26/08/18	1,356	1,360	1,337	1,359	+3.0	+0.22	11,259	-
[404A]	26/08/17	1,330	1,358	1,314	1,356	+40.0	+3.04	3,031	-
[404A]	26/08/14	1,323	1,323	1,305	1,316	-9.0	-0.68	2,645	-
[404A]	26/08/13	1,288	1,336	1,288	1,325	+27.0	+2.08	24,675	-
[404A]	26/08/12	1,295	1,299	1,281	1,298	-1.0	-0.08	2,706	-
[404A]	26/08/10	1,318	1,329	1,277	1,299	+7.0	+0.54	13,678	-
[404A]	26/08/07	1,276	1,302	1,276	1,292	+16.0	+1.25	21,958	-
[404A]	26/08/06	1,300	1,302	1,273	1,276	-40.0	-3.04	12,017	-
[404A]	26/08/05	1,316	1,318	1,270	1,316	+29.0	+2.25	82,231	-
[404A]	26/08/04	1,273	1,287	1,254	1,287	+33.0	+2.63	1,529	-
[404A]	26/08/03	1,288	1,288	1,234	1,254	-29.0	-2.26	37,107	-
[404A]	26/07/31	1,300	1,318	1,276	1,283	-19.0	-1.46	93,087	-
[404A]	26/07/30	1,321	1,335	1,265	1,302	-32.0	-2.40	27,400	-
[404A]	26/07/29	1,325	1,336	1,308	1,334	+26.0	+1.99	14,367	-
[404A]	26/07/28	1,385	1,385	1,304	1,308	-53.0	-3.89	8,015	-
[404A]	26/07/27	1,367	1,367	1,330	1,361	+14.0	+1.04	33,273	-
[404A]	26/07/24	1,330	1,383	1,330	1,347	-6.0	-0.44	2,446	-
[404A]	26/07/23	1,356	1,370	1,350	1,353	-4.0	-0.29	15,118	-
[404A]	26/07/22	1,400	1,400	1,352	1,357	-34.0	-2.44	19,912	-
[404A]	26/07/21	1,340	1,391	1,325	1,391	+81.0	+6.18	30,712	-
[404A]	26/07/17	1,418	1,418	1,275	1,310	-69	-5.00	11,074	-
[404A]	26/07/16	1,383	1,394	1,357	1,379	-8	-0.58	11,692	-
[404A]	26/07/15	1,395	1,415	1,380	1,387	+22	+1.61	1,950	-
[404A]	26/07/14	1,367	1,394	1,326	1,365	+18	+1.34	9,674	-
[404A]	26/07/13	1,392	1,400	1,347	1,347	-46	-3.30	20,513	-
[404A]	26/07/10	1,425	1,426	1,389	1,393	-14	-1.00	13,728	-
[404A]	26/07/09	1,364	1,407	1,340	1,407	+43	+3.15	12,598	-
[404A]	26/07/08	1,285	1,370	1,285	1,364	+63	+4.84	3,868	-
[404A]	26/07/07	1,302	1,350	1,290	1,301	-11	-0.84	7,699	-
[404A]	26/07/06	1,350	1,350	1,308	1,312	-24	-1.80	4,925	-
[404A]	26/07/03	1,328	1,350	1,320	1,336	+2	+0.15	3,067	-
[404A]	26/07/02	1,428	1,428	1,324	1,334	-90	-6.32	3,865	-
[404A]	26/07/01	1,460	1,460	1,390	1,424	+5	+0.35	2,011	-
[404A]	26/06/30	1,363	1,430	1,363	1,419	+56	+4.11	3,246	-
[404A]	26/06/29	1,356	1,387	1,356	1,363	+3	+0.22	1,815	-
[404A]	26/06/26	1,462	1,462	1,349	1,360	-76	-5.29	6,525	-
[404A]	26/06/25	1,430	1,438	1,412	1,436	+20	+1.41	63,050	-
[404A]	26/06/24	1,406	1,424	1,388	1,416	+28	+2.02	3,873	-
[404A]	26/06/23	1,484	1,484	1,388	1,388	-67	-4.60	9,673	-
[404A]	26/06/22	1,439	1,457	1,420	1,455	+30	+2.11	5,699	-
[404A]	26/06/19	1,410	1,440	1,387	1,425	+2	+0.14	3,685	-
[404A]	26/06/18	1,400	1,430	1,387	1,423	+35	+2.52	97,119	-
[404A]	26/06/17	1,405	1,408	1,385	1,388	-17	-1.21	28,939	-
[404A]	26/06/16	1,430	1,430	1,399	1,405	+3	+0.21	4,138	-
[404A]	26/06/15	1,400	1,411	1,378	1,402	+32	+2.34	35,130	-
[404A]	26/06/12	1,371	1,385	1,361	1,370	+35	+2.62	2,336	-
[404A]	26/06/11	1,392	1,392	1,333	1,335	-44	-3.19	5,642	-
[404A]	26/06/10	1,426	1,426	1,352	1,379	-46	-3.23	13,146	-
[404A]	26/06/09	1,380	1,425	1,378	1,425	+38	+2.74	7,910	-
[404A]	26/06/08	1,405	1,441	1,376	1,387	-48	-3.34	42,042	-
[404A]	26/06/05	1,472	1,509	1,435	1,435	-61	-4.08	18,849	-
[404A]	26/06/04	1,600	1,600	1,493	1,496	-22	-1.45	72,636	-
[404A]	26/06/03	1,521	1,558	1,483	1,518	+27	+1.81	38,198	-
[404A]	26/06/02	1,390	1,497	1,390	1,491	+76	+5.37	11,339	-
[404A]	26/06/01	1,455	1,465	1,415	1,415	-35	-2.41	8,131	-
[404A]	26/05/29	1,450	1,489	1,438	1,450	+21	+1.47	37,800	-
[404A]	26/05/28	1,404	1,438	1,400	1,429	+22	+1.56	18,072	-
[404A]	26/05/27	1,423	1,449	1,399	1,407	-5	-0.35	6,245	-
[404A]	26/05/26	1,390	1,451	1,390	1,412	+20	+1.44	93,864	-
[404A]	26/05/25	1,394	1,404	1,363	1,392	+28	+2.05	224,537	-
[404A]	26/05/22	1,335	1,368	1,335	1,364	+17.0	+1.26	8,943	-
[404A]	26/05/21	1,399	1,399	1,340	1,347	-13.0	-0.96	31,598	-
[404A]	26/05/20	1,350	1,377	1,342	1,360	+12.0	+0.89	23,791	-
[404A]	26/05/19	1,344	1,348	1,306	1,348	+17.0	+1.28	33,349	-
[404A]	26/05/18	1,346	1,356	1,312	1,331	-15.0	-1.11	10,998	-
[404A]	26/05/15	1,390	1,397	1,334	1,346	-44.0	-3.17	36,535	-
[404A]	26/05/14	1,392	1,426	1,375	1,390	+1.0	+0.07	35,907	-
[404A]	26/05/13	1,370	1,389	1,360	1,389	+1.0	+0.07	20,692	-
[404A]	26/05/12	1,360	1,388	1,360	1,388	+38.0	+2.81	7,117	-
[404A]	26/05/11	1,340	1,358	1,313	1,350	+28.0	+2.12	20,827	-
[404A]	26/05/08	1,326	1,326	1,306	1,322	-8.0	-0.60	7,861	-
[404A]	26/05/07	1,300	1,334	1,300	1,330	+58.0	+4.56	24,200	-
[404A]	26/05/01	1,278	1,278	1,263	1,272	-3.0	-0.24	10,967	-
[404A]	26/04/30	1,245	1,277	1,245	1,275	+49.0	+4.00	13,559	-
[404A]	26/04/28	1,276	1,276	1,226	1,226	-44.0	-3.46	3,385	-
[404A]	26/04/27	1,250	1,276	1,250	1,270	+13	+1.03	29,009	-
[404A]	26/04/24	1,268	1,268	1,227	1,257	+8	+0.64	4,384	-
[404A]	26/04/23	1,275	1,275	1,224	1,249	-11	-0.87	7,402	-
[404A]	26/04/22	1,248	1,260	1,226	1,260	+21	+1.69	31,940	-
[404A]	26/04/21	1,249	1,251	1,226	1,239	+2	+0.16	40,905	-
[404A]	26/04/20	1,250	1,254	1,236	1,237	-13	-1.04	3,742	-
[404A]	26/04/17	1,220	1,251	1,220	1,250	+29	+2.38	78,211	-
[404A]	26/04/16	1,207	1,231	1,192	1,221	+39	+3.30	23,039	-
[404A]	26/04/15	1,200	1,201	1,182	1,182	+3	+0.25	5,568	-
[404A]	26/04/14	1,176	1,184	1,172	1,179	+13	+1.11	4,051	-
[404A]	26/04/13	1,163	1,175	1,141	1,166	+1	+0.09	17,832	-
[404A]	26/04/10	1,140	1,165	1,139	1,165	+43	+3.83	9,774	-
[404A]	26/04/09	1,125	1,140	1,120	1,122	-3	-0.27	24,670	-
[404A]	26/04/08	1,069	1,132	1,069	1,125	+62	+5.83	257,497	-
[404A]	26/04/07	1,060	1,065	1,046	1,063	+15	+1.43	63,380	-
[404A]	26/04/06	1,032	1,050	1,032	1,048	+2	+0.19	1,910	-
[404A]	26/04/03	1,052	1,057	1,045	1,046	+4	+0.38	12,381	-
[404A]	26/04/02	1,076	1,076	1,038	1,042	-26	-2.43	2,921	-
[404A]	26/04/01	1,056	1,068	1,043	1,068	+28	+2.69	4,938	-
[404A]	26/03/31	1,076	1,076	1,036	1,040	-25	-2.35	5,260	-
[404A]	26/03/30	1,048	1,075	1,037	1,065	-10	-0.93	73,596	-
[404A]	26/03/27	1,065	1,082	1,052	1,075	+7	+0.66	8,327	-
[404A]	26/03/26	1,077	1,093	1,067	1,068	-9	-0.84	4,099	-
[404A]	26/03/25	1,055	1,091	1,055	1,077	+29	+2.77	22,878	-
[404A]	26/03/24	1,051	1,051	1,019	1,048	+18	+1.75	25,015	-
[404A]	26/03/23	1,074	1,074	1,025	1,030	-52	-4.81	28,377	-
[404A]	26/03/19	1,086	1,092	1,072	1,082	-3	-0.28	14,721	-
[404A]	26/03/18	1,073	1,090	1,072	1,085	+16	+1.50	11,162	-
[404A]	26/03/17	1,098	1,112	1,069	1,069	-29	-2.64	7,945	-
[404A]	26/03/16	1,087	1,100	1,060	1,098	+21	+1.95	25,019	-
[404A]	26/03/13	1,071	1,083	1,063	1,077	+15	+1.41	15,214	-
[404A]	26/03/12	1,074	1,095	1,061	1,062	-12	-1.12	14,167	-
[404A]	26/03/11	1,073	1,103	1,073	1,074	+10	+0.94	19,461	-
[404A]	26/03/10	1,046	1,068	1,039	1,064	+28	+2.70	65,613	-
[404A]	26/03/09	1,008	1,038	998	1,036	-1	-0.10	57,562	-
[404A]	26/03/06	1,031	1,045	1,015	1,037	+22	+2.17	17,680	-
[404A]	26/03/05	1,036	1,036	1,014	1,015	+9	+0.89	27,448	-
[404A]	26/03/04	1,020	1,030	1,002	1,006	-26	-2.52	21,093	-
[404A]	26/03/03	1,040	1,062	1,025	1,032	-25	-2.37	12,201	-
[404A]	26/03/02	1,061	1,061	1,041	1,057	-11	-1.03	21,406	-
[404A]	26/02/27	1,067	1,072	1,057	1,068	-4	-0.37	5,186	-
[404A]	26/02/26	1,056	1,091	1,056	1,072	-8	-0.74	15,411	-
[404A]	26/02/25	1,080	1,089	1,080	1,080	+11	+1.03	25,349	-
[404A]	26/02/24	1,080	1,093	1,069	1,069	-4	-0.37	37,109	-
[404A]	26/02/20	1,095	1,095	1,068	1,073	-25	-2.28	17,045	-
[404A]	26/02/19	1,092	1,099	1,089	1,098	+17	+1.57	3,413	-
[404A]	26/02/18	1,070	1,086	1,070	1,081	+11	+1.03	15,785	-
[404A]	26/02/17	1,103	1,103	1,070	1,070	-30	-2.73	4,553	-
[404A]	26/02/16	1,081	1,100	1,060	1,100	+19	+1.76	142,220	-
[404A]	26/02/13	1,072	1,087	1,068	1,081	-5	-0.46	21,101	-
[404A]	26/02/12	1,109	1,109	1,075	1,086	-23	-2.07	31,908	-
[404A]	26/02/10	1,104	1,116	1,096	1,109	+9	+0.82	22,254	-
[404A]	26/02/09	1,105	1,106	1,090	1,100	+15	+1.38	100,379	-
[404A]	26/02/06	1,065	1,088	1,055	1,085	+13	+1.21	57,537	-
[404A]	26/02/05	1,070	1,072	1,054	1,072	-11	-1.02	10,656	-
[404A]	26/02/04	1,083	1,084	1,068	1,083	-6	-0.55	12,522	-
[404A]	26/02/03	1,117	1,120	1,077	1,089	-13	-1.18	23,996	-
[404A]	26/02/02	1,131	1,131	1,096	1,102	-29	-2.56	11,383	-
[404A]	26/01/30	1,150	1,150	1,124	1,131	-15	-1.31	7,004	-
[404A]	26/01/29	1,150	1,150	1,133	1,146	+2	+0.17	2,728	-
[404A]	26/01/28	1,149	1,150	1,125	1,144	+2	+0.18	15,244	-
[404A]	26/01/27	1,132	1,143	1,100	1,142	+6	+0.53	24,939	-
[404A]	26/01/26	1,181	1,181	1,125	1,136	-45	-3.81	26,030	-
[404A]	26/01/23	1,180	1,191	1,175	1,181	+8	+0.68	78,118	-
[404A]	26/01/22	1,180	1,187	1,164	1,173	+5	+0.43	12,075	-
[404A]	26/01/21	1,134	1,180	1,134	1,168	+10	+0.86	56,787	-
[404A]	26/01/20	1,184	1,186	1,157	1,158	-25	-2.11	16,671	-
[404A]	26/01/19	1,200	1,200	1,175	1,183	-15	-1.25	55,219	-
[404A]	26/01/16	1,200	1,214	1,194	1,198	+7	+0.59	35,290	-
[404A]	26/01/15	1,208	1,208	1,189	1,191	-17	-1.41	13,627	-
[404A]	26/01/14	1,197	1,215	1,193	1,208	+10	+0.83	35,838	-
[404A]	26/01/13	1,217	1,221	1,188	1,198	+26	+2.22	103,329	-
[404A]	26/01/09	1,171	1,174	1,160	1,172	+21	+1.82	39,484	-
[404A]	26/01/08	1,148	1,168	1,148	1,151	+4	+0.35	18,533	-
[404A]	26/01/07	1,190	1,190	1,145	1,147	-30	-2.55	26,028	-
[404A]	26/01/06	1,197	1,197	1,170	1,177	0	0.00	28,720	-
[404A]	26/01/05	1,159	1,185	1,159	1,177	+30	+2.62	54,220	-
[404A]	25/12/30	1,130	1,149	1,126	1,147	+12	+1.06	90,479	-
[404A]	25/12/29	1,137	1,153	1,135	1,135	-1	-0.09	40,034	-
[404A]	25/12/26	1,126	1,141	1,126	1,136	+6	+0.53	119,148	-
[404A]	25/12/25	1,142	1,142	1,122	1,130	-3	-0.26	29,170	-
[404A]	25/12/24	1,135	1,136	1,125	1,133	+3	+0.27	12,809	-
[404A]	25/12/23	1,134	1,136	1,129	1,130	-4	-0.35	13,744	-
[404A]	25/12/22	1,143	1,143	1,132	1,134	+15	+1.34	24,678	-
[404A]	25/12/19	1,128	1,128	1,108	1,119	+11	+0.99	50,099	-
[404A]	25/12/18	1,114	1,118	1,106	1,108	-16	-1.42	8,527	-
[404A]	25/12/17	1,107	1,125	1,099	1,124	+27	+2.46	11,433	-
[404A]	25/12/16	1,132	1,132	1,093	1,097	-38	-3.35	23,559	-
[404A]	25/12/15	1,165	1,165	1,132	1,135	-31	-2.66	32,965	-
[404A]	25/12/12	1,160	1,167	1,149	1,166	+7	+0.60	32,262	-
[404A]	25/12/11	1,188	1,188	1,152	1,159	-16	-1.36	14,303	-
[404A]	25/12/10	1,188	1,188	1,156	1,175	-6	-0.51	127,085	-
[404A]	25/12/09	1,205	1,205	1,177	1,181	-13	-1.09	148,551	-
[404A]	25/12/08	1,181	1,200	1,179	1,194	+13	+1.10	168,651	-
[404A]	25/12/05	1,165	1,181	1,164	1,181	+12	+1.03	46,973	-
[404A]	25/12/04	1,160	1,170	1,151	1,169	+6	+0.52	119,428	-
[404A]	25/12/03	1,185	1,185	1,160	1,163	-14	-1.19	5,407	-
[404A]	25/12/02	1,191	1,199	1,174	1,177	-7	-0.59	259,790	-
[404A]	25/12/01	1,171	1,184	1,161	1,184	+14	+1.20	20,264	-
[404A]	25/11/28	1,177	1,177	1,157	1,170	-4	-0.34	22,503	-
[404A]	25/11/27	1,160	1,188	1,160	1,174	+7	+0.60	15,877	-
[404A]	25/11/26	1,183	1,183	1,155	1,167	+14	+1.21	295,707	-
[404A]	25/11/25	1,153	1,178	1,153	1,153	+11	+0.96	39,037	-
[404A]	25/11/21	1,164	1,164	1,133	1,142	-31	-2.64	146,890	-
[404A]	25/11/20	1,187	1,200	1,170	1,173	0	0.00	225,838	-
[404A]	25/11/19	1,179	1,185	1,162	1,173	+8	+0.69	48,267	-
[404A]	25/11/18	1,170	1,191	1,165	1,165	-15	-1.27	21,885	-
[404A]	25/11/17	1,199	1,199	1,178	1,180	-33	-2.72	126,912	-
[404A]	25/11/14	1,206	1,220	1,206	1,213	-9	-0.74	12,076	-
[404A]	25/11/13	1,202	1,222	1,199	1,222	+20	+1.66	33,105	-
[404A]	25/11/12	1,202	1,210	1,192	1,202	+5	+0.42	19,769	-
[404A]	25/11/11	1,222	1,224	1,192	1,197	-12	-0.99	133,543	-
[404A]	25/11/10	1,225	1,225	1,190	1,209	+5	+0.42	19,371	-
[404A]	25/11/07	1,226	1,226	1,200	1,204	-22	-1.79	50,705	-
[404A]	25/11/06	1,196	1,228	1,195	1,226	+30	+2.51	40,511	-
[404A]	25/11/05	1,175	1,196	1,152	1,196	+12	+1.01	201,245	-
[404A]	25/11/04	1,222	1,226	1,183	1,184	-38	-3.11	198,862	-
[404A]	25/10/31	1,260	1,260	1,220	1,222	-30	-2.40	161,277	-
[404A]	25/10/30	1,303	1,303	1,250	1,252	-21	-1.65	241,290	-
[404A]	25/10/29	1,265	1,275	1,262	1,273	+16	+1.27	101,596	-
[404A]	25/10/28	1,324	1,324	1,255	1,257	-40	-3.08	75,225	-
[404A]	25/10/27	1,276	1,298	1,276	1,297	+37	+2.94	236,090	-
[404A]	25/10/24	1,229	1,260	1,229	1,260	+37	+3.03	47,790	-
[404A]	25/10/23	1,219	1,223	1,196	1,223	-3	-0.24	36,133	-
[404A]	25/10/22	1,213	1,226	1,194	1,226	-6	-0.49	118,733	-
[404A]	25/10/21	1,203	1,233	1,199	1,232	+55	+4.67	75,069	-
[404A]	25/10/20	1,183	1,196	1,174	1,177	+25	+2.17	144,179	-
[404A]	25/10/17	1,191	1,199	1,150	1,152	-51	-4.24	145,075	-
[404A]	25/10/16	1,210	1,220	1,197	1,203	-10	-0.82	49,921	-
[404A]	25/10/15	1,189	1,213	1,183	1,213	+31	+2.62	159,011	-
[404A]	25/10/14	1,238	1,261	1,179	1,182	-86	-6.78	253,621	-
[404A]	25/10/10	1,320	1,320	1,260	1,268	-56	-4.23	110,279	-
[404A]	25/10/09	1,311	1,350	1,311	1,324	+9	+0.68	84,209	-
[404A]	25/10/08	1,317	1,328	1,295	1,315	-2	-0.15	85,495	-
[404A]	25/10/07	1,301	1,361	1,300	1,317	+19	+1.46	72,335	-
[404A]	25/10/06	1,298	1,322	1,285	1,298	+18	+1.41	136,983	-
[404A]	25/10/03	1,282	1,302	1,276	1,280	-1	-0.08	299,341	-
[404A]	25/10/02	1,229	1,338	1,212	1,281	+51	+4.15	389,146	-
[404A]	25/10/01	1,315	1,435	1,227	1,230	-25	-1.99	591,052	-
[404A]	25/09/30	1,253	1,266	1,240	1,255	+9	+0.72	444,260	-
[404A]	25/09/29	1,262	1,262	1,220	1,246	-24	-1.89	381,621	-
[404A]	25/09/26	1,285	1,285	1,241	1,270	+3	+0.24	188,460	-
[404A]	25/09/25	1,255	1,277	1,230	1,267	-8	-0.63	360,367	-
[404A]	25/09/24	1,221	1,300	1,186	1,275	+35	+2.82	247,652	-
[404A]	25/09/22	1,203	1,250	1,196	1,240	+39	+3.25	38,955	-
[404A]	25/09/19	1,211	1,223	1,191	1,201	-19	-1.56	126,539	-
[404A]	25/09/18	1,236	1,333	1,198	1,220	+14	+1.16	123,474	-
[404A]	25/09/17	1,176	1,208	1,168	1,206	+28	+2.38	152,861	-
[404A]	25/09/16	1,174	1,211	1,167	1,178	+27	+2.35	122,714	-
[404A]	25/09/12	1,145	1,154	1,133	1,151	+25	+2.22	159,623	-
[404A]	25/09/11	1,104	1,128	1,079	1,126	+26	+2.36	53,610	-
[404A]	25/09/10	1,082	1,101	1,082	1,100	+25	+2.33	114,416	-
[404A]	25/09/09	1,075	1,099	1,069	1,075	+1	+0.09	60,303	-
[404A]	25/09/08	1,084	1,084	1,063	1,074	0	0.00	153,123	-
[404A]	25/09/05	1,057	1,074	1,035	1,074	+39	+3.77	136,542	-