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
[435A]	26/10/29	2,702	2,702	2,680	2,695	-4.0	-0.15	366,269	-
[435A]	26/10/28	2,743	2,743	2,696	2,699	-35.0	-1.28	618,278	-
[435A]	26/10/27	2,765	2,765	2,732	2,734	-16.0	-0.58	351,536	-
[435A]	26/10/26	2,748	2,762	2,735	2,750	+6.0	+0.22	279,774	-
[435A]	26/10/23	2,730	2,764	2,727	2,744	+9.0	+0.33	528,632	-
[435A]	26/10/22	2,746	2,749	2,729	2,735	-5.0	-0.18	271,789	-
[435A]	26/10/21	2,751	2,751	2,734	2,740	+9.0	+0.33	306,961	-
[435A]	26/10/20	2,739	2,749	2,723	2,731	-13.0	-0.47	358,270	-
[435A]	26/10/19	2,750	2,750	2,730	2,744	-5.0	-0.18	338,091	-
[435A]	26/10/16	2,747	2,750	2,729	2,749	+37.0	+1.36	344,683	-
[435A]	26/10/15	2,705	2,717	2,697	2,712	-8.0	-0.29	623,424	-
[435A]	26/10/14	2,723	2,725	2,700	2,720	-3.0	-0.11	554,378	-
[435A]	26/10/13	2,713	2,723	2,693	2,723	+32.0	+1.19	502,821	-
[435A]	26/10/09	2,643	2,702	2,643	2,691	-1.0	-0.04	311,549	-
[435A]	26/10/08	2,695	2,700	2,666	2,692	-19.0	-0.70	530,055	-
[435A]	26/10/07	2,720	2,730	2,699	2,711	+3.0	+0.11	358,010	-
[435A]	26/10/06	2,750	2,750	2,687	2,708	-127.0	-4.48	1,338,784	-
[435A]	26/10/05	2,837	2,846	2,800	2,835	+26.0	+0.93	278,905	-
[435A]	26/10/02	2,840	2,840	2,801	2,809	-33.0	-1.16	261,196	-
[435A]	26/10/01	2,845	2,849	2,790	2,842	+9.0	+0.32	266,403	-
[435A]	26/09/30	2,800	2,835	2,789	2,833	+38.0	+1.36	270,904	-
[435A]	26/09/29	2,807	2,807	2,770	2,795	+11.0	+0.40	418,877	-
[435A]	26/09/28	2,813	2,813	2,784	2,784	-9.0	-0.32	140,187	-
[435A]	26/09/25	2,791	2,795	2,777	2,793	+14.0	+0.50	140,225	-
[435A]	26/09/24	2,821	2,821	2,771	2,779	-17.0	-0.61	217,689	-
[435A]	26/09/18	2,828	2,828	2,789	2,796	-18.0	-0.64	173,442	-
[435A]	26/09/17	2,798	2,814	2,793	2,814	+29.0	+1.04	69,082	-
[435A]	26/09/16	2,787	2,803	2,780	2,785	+7.0	+0.25	131,655	-
[435A]	26/09/15	2,803	2,804	2,772	2,778	-15.0	-0.54	110,372	-
[435A]	26/09/14	2,762	2,793	2,758	2,793	+32.0	+1.16	130,370	-
[435A]	26/09/11	2,720	2,766	2,709	2,761	+14.0	+0.51	109,962	-
[435A]	26/09/10	2,725	2,747	2,716	2,747	+15.0	+0.55	127,769	-
[435A]	26/09/09	2,740	2,740	2,719	2,732	-13.0	-0.47	136,409	-
[435A]	26/09/08	2,774	2,774	2,745	2,745	-37.0	-1.33	159,086	-
[435A]	26/09/07	2,800	2,805	2,774	2,782	-15.0	-0.54	160,157	-
[435A]	26/09/04	2,811	2,812	2,779	2,797	-15.0	-0.53	166,447	-
[435A]	26/09/03	2,806	2,818	2,792	2,812	+32.0	+1.15	110,546	-
[435A]	26/09/02	2,820	2,821	2,774	2,780	-52.0	-1.84	270,861	-
[435A]	26/09/01	2,780	2,832	2,776	2,832	+51.0	+1.83	153,046	-
[435A]	26/08/31	2,790	2,790	2,764	2,781	-10.0	-0.36	206,965	-
[435A]	26/08/28	2,774	2,793	2,760	2,791	+26.0	+0.94	87,496	-
[435A]	26/08/27	2,789	2,789	2,760	2,765	-11.0	-0.40	129,679	-
[435A]	26/08/26	2,769	2,788	2,763	2,776	+17.0	+0.62	108,320	-
[435A]	26/08/25	2,760	2,770	2,756	2,759	+4.0	+0.15	74,744	-
[435A]	26/08/24	2,748	2,755	2,735	2,755	+7.0	+0.25	71,743	-
[435A]	26/08/21	2,715	2,748	2,712	2,748	+24.0	+0.88	79,821	-
[435A]	26/08/20	2,715	2,725	2,700	2,724	+28.0	+1.04	79,014	-
[435A]	26/08/19	2,722	2,732	2,687	2,696	-48.0	-1.75	207,464	-
[435A]	26/08/18	2,712	2,744	2,712	2,744	+24.0	+0.88	96,894	-
[435A]	26/08/17	2,739	2,741	2,718	2,720	-14.0	-0.51	99,137	-
[435A]	26/08/14	2,730	2,739	2,710	2,734	+9.0	+0.33	106,065	-
[435A]	26/08/13	2,720	2,732	2,701	2,725	-3.0	-0.11	168,644	-
[435A]	26/08/12	2,738	2,738	2,706	2,728	0	+0.00	127,202	-
[435A]	26/08/10	2,750	2,750	2,695	2,728	-3.0	-0.11	184,443	-
[435A]	26/08/07	2,705	2,731	2,690	2,731	+31.0	+1.15	123,665	-
[435A]	26/08/06	2,651	2,700	2,651	2,700	+30.0	+1.12	99,737	-
[435A]	26/08/05	2,629	2,670	2,629	2,670	+44.0	+1.68	241,692	-
[435A]	26/08/04	2,645	2,645	2,621	2,626	-24.0	-0.91	175,803	-
[435A]	26/08/03	2,700	2,700	2,594	2,650	-43.0	-1.60	238,495	-
[435A]	26/07/31	2,743	2,758	2,679	2,693	-40.0	-1.46	355,353	-
[435A]	26/07/30	2,800	2,800	2,707	2,733	-58.0	-2.08	200,860	-
[435A]	26/07/29	2,745	2,791	2,718	2,791	+66.0	+2.42	195,745	-
[435A]	26/07/28	2,745	2,745	2,700	2,725	+1.0	+0.04	128,361	-
[435A]	26/07/27	2,669	2,724	2,668	2,724	+78.0	+2.95	115,233	-
[435A]	26/07/24	2,648	2,654	2,634	2,646	+5.0	+0.19	102,294	-
[435A]	26/07/23	2,664	2,664	2,641	2,641	-10.0	-0.38	82,137	-
[435A]	26/07/22	2,677	2,677	2,630	2,651	-11.0	-0.41	123,237	-
[435A]	26/07/21	2,621	2,662	2,608	2,662	+48.0	+1.84	119,715	-
[435A]	26/07/17	2,590	2,619	2,575	2,614	-6	-0.23	202,851	-
[435A]	26/07/16	2,602	2,625	2,596	2,620	+20	+0.77	124,707	-
[435A]	26/07/15	2,600	2,614	2,588	2,600	+13	+0.50	83,664	-
[435A]	26/07/14	2,556	2,589	2,556	2,587	+37	+1.45	82,725	-
[435A]	26/07/13	2,556	2,563	2,546	2,550	+3	+0.12	100,764	-
[435A]	26/07/10	2,580	2,581	2,547	2,547	-8	-0.31	97,692	-
[435A]	26/07/09	2,576	2,576	2,551	2,555	-31	-1.20	146,240	-
[435A]	26/07/08	2,607	2,607	2,569	2,586	-24	-0.92	157,353	-
[435A]	26/07/07	2,624	2,633	2,583	2,610	+20	+0.77	142,699	-
[435A]	26/07/06	2,561	2,597	2,552	2,590	-2	-0.08	162,473	-
[435A]	26/07/03	2,554	2,592	2,554	2,592	+39	+1.53	141,358	-
[435A]	26/07/02	2,524	2,555	2,513	2,553	+46	+1.83	105,826	-
[435A]	26/07/01	2,524	2,524	2,501	2,507	-16	-0.63	108,597	-
[435A]	26/06/30	2,523	2,524	2,510	2,523	+10	+0.40	108,888	-
[435A]	26/06/29	2,524	2,524	2,503	2,513	+9	+0.36	91,336	-
[435A]	26/06/26	2,497	2,509	2,481	2,504	+4	+0.16	90,503	-
[435A]	26/06/25	2,500	2,518	2,479	2,500	+40	+1.63	146,463	-
[435A]	26/06/24	2,477	2,479	2,450	2,460	-15	-0.61	121,374	-
[435A]	26/06/23	2,525	2,525	2,469	2,475	-36	-1.43	333,258	-
[435A]	26/06/22	2,511	2,520	2,495	2,511	+17	+0.68	82,470	-
[435A]	26/06/19	2,529	2,530	2,483	2,494	-26	-1.03	130,084	-
[435A]	26/06/18	2,495	2,525	2,489	2,520	+25	+1.00	90,507	-
[435A]	26/06/17	2,446	2,502	2,446	2,495	+36	+1.46	78,231	-
[435A]	26/06/16	2,456	2,459	2,443	2,459	+3	+0.12	70,620	-
[435A]	26/06/15	2,418	2,464	2,418	2,456	+45	+1.87	159,411	-
[435A]	26/06/12	2,410	2,424	2,400	2,411	+23	+0.96	74,560	-
[435A]	26/06/11	2,385	2,392	2,358	2,388	-10	-0.42	156,001	-
[435A]	26/06/10	2,387	2,403	2,383	2,398	0	0.00	107,724	-
[435A]	26/06/09	2,392	2,400	2,380	2,398	+15	+0.63	95,098	-
[435A]	26/06/08	2,401	2,403	2,370	2,383	-34	-1.41	298,864	-
[435A]	26/06/05	2,429	2,430	2,409	2,417	-12	-0.49	108,371	-
[435A]	26/06/04	2,440	2,448	2,412	2,429	-25	-1.02	103,047	-
[435A]	26/06/03	2,419	2,455	2,411	2,454	+35	+1.45	74,652	-
[435A]	26/06/02	2,419	2,420	2,378	2,419	-8	-0.33	157,897	-
[435A]	26/06/01	2,459	2,459	2,415	2,427	-21	-0.86	114,408	-
[435A]	26/05/29	2,431	2,466	2,431	2,448	+22	+0.91	108,894	-
[435A]	26/05/28	2,430	2,440	2,408	2,426	-11	-0.45	90,312	-
[435A]	26/05/27	2,424	2,445	2,424	2,437	+14	+0.58	62,984	-
[435A]	26/05/26	2,442	2,442	2,412	2,423	-17	-0.70	73,625	-
[435A]	26/05/25	2,405	2,448	2,404	2,440	+33	+1.37	137,604	-
[435A]	26/05/22	2,412	2,412	2,399	2,407	-4	-0.17	170,820	-
[435A]	26/05/21	2,410	2,418	2,402	2,411	+22	+0.92	93,679	-
[435A]	26/05/20	2,413	2,416	2,368	2,389	-22	-0.91	169,067	-
[435A]	26/05/19	2,415	2,418	2,401	2,411	-2	-0.08	92,239	-
[435A]	26/05/18	2,420	2,424	2,386	2,413	+4	+0.17	150,006	-
[435A]	26/05/15	2,420	2,439	2,401	2,409	-5	-0.21	150,138	-
[435A]	26/05/14	2,416	2,422	2,409	2,414	+10	+0.42	94,609	-
[435A]	26/05/13	2,409	2,421	2,400	2,404	-7	-0.29	89,470	-
[435A]	26/05/12	2,412	2,421	2,395	2,411	+4	+0.17	94,944	-
[435A]	26/05/11	2,397	2,408	2,391	2,407	+14	+0.59	95,019	-
[435A]	26/05/08	2,394	2,394	2,367	2,393	-2	-0.08	73,104	-
[435A]	26/05/07	2,390	2,406	2,346	2,395	+49	+2.09	174,829	-
[435A]	26/05/01	2,359	2,359	2,320	2,346	+6	+0.26	103,401	-
[435A]	26/04/30	2,361	2,364	2,339	2,340	-30	-1.27	149,174	-
[435A]	26/04/28	2,347	2,370	2,342	2,370	+24	+1.02	73,767	-
[435A]	26/04/27	2,361	2,362	2,326	2,346	-16	-0.68	212,542	-
[435A]	26/04/24	2,371	2,379	2,360	2,362	-5	-0.21	93,345	-
[435A]	26/04/23	2,389	2,389	2,356	2,367	-22	-0.92	197,190	-
[435A]	26/04/22	2,400	2,400	2,383	2,389	-17	-0.71	95,359	-
[435A]	26/04/21	2,409	2,409	2,396	2,406	+6	+0.25	105,563	-
[435A]	26/04/20	2,395	2,405	2,392	2,400	+19	+0.80	115,567	-
[435A]	26/04/17	2,407	2,407	2,381	2,381	-25	-1.04	134,809	-
[435A]	26/04/16	2,411	2,416	2,401	2,406	+3	+0.12	94,643	-
[435A]	26/04/15	2,409	2,416	2,397	2,403	+5	+0.21	68,737	-
[435A]	26/04/14	2,398	2,408	2,380	2,398	+23	+0.97	81,919	-
[435A]	26/04/13	2,405	2,405	2,375	2,375	-32	-1.33	144,347	-
[435A]	26/04/10	2,422	2,422	2,387	2,407	+8	+0.33	70,098	-
[435A]	26/04/09	2,419	2,423	2,392	2,399	-16	-0.66	92,081	-
[435A]	26/04/08	2,407	2,417	2,388	2,415	+70	+2.99	174,879	-
[435A]	26/04/07	2,370	2,370	2,339	2,345	-13	-0.55	104,767	-
[435A]	26/04/06	2,359	2,372	2,350	2,358	-32	-1.34	198,752	-
[435A]	26/04/03	2,404	2,415	2,380	2,390	-5	-0.21	218,841	-
[435A]	26/04/02	2,439	2,445	2,350	2,395	-15	-0.62	200,548	-
[435A]	26/04/01	2,401	2,410	2,360	2,410	+50	+2.12	87,997	-
[435A]	26/03/31	2,342	2,383	2,335	2,360	0	0.00	112,025	-
[435A]	26/03/30	2,350	2,390	2,327	2,360	-31	-1.30	148,792	-
[435A]	26/03/27	2,337	2,392	2,337	2,391	+41	+1.74	125,556	-
[435A]	26/03/26	2,356	2,361	2,337	2,350	+9	+0.38	126,349	-
[435A]	26/03/25	2,367	2,367	2,337	2,341	+17	+0.73	145,567	-
[435A]	26/03/24	2,349	2,350	2,300	2,324	+25	+1.09	186,837	-
[435A]	26/03/23	2,349	2,349	2,270	2,299	-71	-3.00	420,042	-
[435A]	26/03/19	2,354	2,389	2,354	2,370	-34	-1.41	158,425	-
[435A]	26/03/18	2,369	2,404	2,361	2,404	+64	+2.74	139,353	-
[435A]	26/03/17	2,330	2,352	2,324	2,340	+25	+1.08	96,172	-
[435A]	26/03/16	2,333	2,335	2,306	2,315	-21	-0.90	187,370	-
[435A]	26/03/13	2,340	2,347	2,322	2,336	-26	-1.10	209,540	-
[435A]	26/03/12	2,380	2,380	2,340	2,362	-28	-1.17	162,161	-
[435A]	26/03/11	2,400	2,417	2,377	2,390	+21	+0.89	114,883	-
[435A]	26/03/10	2,379	2,389	2,352	2,369	+8	+0.34	191,557	-
[435A]	26/03/09	2,312	2,361	2,300	2,361	-28	-1.17	386,528	-
[435A]	26/03/06	2,353	2,389	2,332	2,389	+21	+0.89	157,196	-
[435A]	26/03/05	2,400	2,400	2,350	2,368	+31	+1.33	260,572	-
[435A]	26/03/04	2,360	2,374	2,308	2,337	-63	-2.63	460,496	-
[435A]	26/03/03	2,445	2,448	2,388	2,400	-60	-2.44	354,297	-
[435A]	26/03/02	2,460	2,467	2,414	2,460	-17	-0.69	260,554	-
[435A]	26/02/27	2,439	2,477	2,435	2,477	+47	+1.93	201,444	-
[435A]	26/02/26	2,416	2,445	2,411	2,430	+16	+0.66	150,316	-
[435A]	26/02/25	2,429	2,429	2,395	2,414	+5	+0.21	164,983	-
[435A]	26/02/24	2,425	2,425	2,396	2,409	-16	-0.66	130,108	-
[435A]	26/02/20	2,439	2,439	2,398	2,425	-15	-0.61	188,924	-
[435A]	26/02/19	2,438	2,440	2,412	2,440	+15	+0.62	83,561	-
[435A]	26/02/18	2,398	2,425	2,393	2,425	+42	+1.76	108,606	-
[435A]	26/02/17	2,394	2,394	2,375	2,383	-3	-0.13	116,431	-
[435A]	26/02/16	2,423	2,423	2,381	2,386	-9	-0.38	143,431	-
[435A]	26/02/13	2,393	2,408	2,380	2,395	-14	-0.58	131,500	-
[435A]	26/02/12	2,400	2,418	2,393	2,409	+11	+0.46	118,877	-
[435A]	26/02/10	2,380	2,399	2,364	2,398	+33	+1.40	106,090	-
[435A]	26/02/09	2,450	2,450	2,363	2,365	+3	+0.13	259,912	-
[435A]	26/02/06	2,354	2,370	2,332	2,362	+6	+0.25	168,278	-
[435A]	26/02/05	2,359	2,364	2,340	2,356	+16	+0.68	122,376	-
[435A]	26/02/04	2,309	2,340	2,301	2,340	+31	+1.34	132,732	-
[435A]	26/02/03	2,295	2,310	2,287	2,309	+46	+2.03	177,015	-
[435A]	26/02/02	2,290	2,299	2,262	2,263	-9	-0.40	241,303	-
[435A]	26/01/30	2,239	2,272	2,238	2,272	+32	+1.43	88,743	-
[435A]	26/01/29	2,234	2,266	2,209	2,240	+10	+0.45	178,038	-
[435A]	26/01/28	2,237	2,237	2,213	2,230	-7	-0.31	263,666	-
[435A]	26/01/27	2,240	2,244	2,223	2,237	+1	+0.04	187,607	-
[435A]	26/01/26	2,258	2,259	2,232	2,236	-36	-1.58	390,739	-
[435A]	26/01/23	2,285	2,286	2,266	2,272	-6	-0.26	225,118	-
[435A]	26/01/22	2,294	2,296	2,263	2,278	-2	-0.09	387,710	-
[435A]	26/01/21	2,290	2,299	2,269	2,280	-19	-0.83	341,914	-
[435A]	26/01/20	2,303	2,304	2,296	2,299	-1	-0.04	171,578	-
[435A]	26/01/19	2,317	2,317	2,292	2,300	-8	-0.35	389,813	-
[435A]	26/01/16	2,335	2,335	2,296	2,308	-14	-0.60	531,720	-
[435A]	26/01/15	2,320	2,340	2,303	2,322	+7	+0.30	283,519	-
[435A]	26/01/14	2,290	2,315	2,286	2,315	+35	+1.54	263,849	-
[435A]	26/01/13	2,302	2,309	2,272	2,280	+18	+0.80	445,651	-
[435A]	26/01/09	2,242	2,262	2,241	2,262	+15	+0.67	383,678	-
[435A]	26/01/08	2,247	2,250	2,234	2,247	-11	-0.49	391,524	-
[435A]	26/01/07	2,230	2,258	2,220	2,258	-2	-0.09	621,020	-
[435A]	26/01/06	2,280	2,295	2,232	2,260	-197	-8.02	1,587,295	-
[435A]	26/01/05	2,514	2,530	2,395	2,457	+93	+3.93	491,784	-
[435A]	25/12/30	2,363	2,366	2,348	2,364	+4	+0.17	181,503	-
[435A]	25/12/29	2,323	2,392	2,290	2,360	+87	+3.83	314,305	-
[435A]	25/12/26	2,221	2,289	2,215	2,273	+63	+2.85	232,795	-
[435A]	25/12/25	2,201	2,210	2,197	2,210	+16	+0.73	136,589	-
[435A]	25/12/24	2,210	2,210	2,192	2,194	-11	-0.50	211,647	-
[435A]	25/12/23	2,196	2,206	2,193	2,205	+5	+0.23	228,858	-
[435A]	25/12/22	2,206	2,206	2,188	2,200	+5	+0.23	258,423	-
[435A]	25/12/19	2,196	2,200	2,182	2,195	+10	+0.46	306,331	-
[435A]	25/12/18	2,176	2,185	2,169	2,185	+2	+0.09	158,419	-
[435A]	25/12/17	2,202	2,203	2,166	2,183	-19	-0.86	335,786	-
[435A]	25/12/16	2,241	2,249	2,189	2,202	-39	-1.74	542,830	-
[435A]	25/12/15	2,309	2,309	2,205	2,241	+32	+1.45	556,818	-
[435A]	25/12/12	2,218	2,218	2,195	2,209	+25	+1.14	108,580	-
[435A]	25/12/11	2,216	2,217	2,175	2,184	-8	-0.36	153,762	-
[435A]	25/12/10	2,181	2,198	2,177	2,192	+17	+0.78	26,627	-
[435A]	25/12/09	2,162	2,178	2,162	2,175	+5	+0.23	22,746	-
[435A]	25/12/08	2,175	2,175	2,149	2,170	+14	+0.65	50,555	-
[435A]	25/12/05	2,186	2,186	2,149	2,156	-33	-1.51	85,173	-
[435A]	25/12/04	2,166	2,200	2,155	2,189	+24	+1.11	53,324	-
[435A]	25/12/03	2,174	2,174	2,159	2,165	-4	-0.18	25,367	-
[435A]	25/12/02	2,161	2,169	2,146	2,169	+12	+0.56	37,765	-
[435A]	25/12/01	2,180	2,180	2,148	2,157	-18	-0.83	83,219	-
[435A]	25/11/28	2,175	2,175	2,162	2,175	+5	+0.23	38,297	-
[435A]	25/11/27	2,185	2,185	2,160	2,170	+1	+0.05	69,914	-
[435A]	25/11/26	2,122	2,169	2,122	2,169	+47	+2.21	26,250	-
[435A]	25/11/25	2,168	2,168	2,117	2,122	-9	-0.42	61,024	-
[435A]	25/11/21	2,110	2,131	2,104	2,131	+16	+0.76	58,736	-
[435A]	25/11/20	2,161	2,161	2,101	2,115	+4	+0.19	69,713	-
[435A]	25/11/19	2,103	2,118	2,083	2,111	-18	-0.85	93,277	-
[435A]	25/11/18	2,146	2,147	2,100	2,129	-25	-1.16	80,249	-
[435A]	25/11/17	2,192	2,192	2,125	2,154	-26	-1.19	132,476	-
[435A]	25/11/14	2,136	2,180	2,123	2,180	+45	+2.11	93,520	-
[435A]	25/11/13	2,145	2,146	2,122	2,135	+13	+0.61	55,167	-
[435A]	25/11/12	2,090	2,123	2,090	2,122	+36	+1.73	45,645	-
[435A]	25/11/11	2,090	2,090	2,080	2,086	+6	+0.29	18,231	-
[435A]	25/11/10	2,088	2,088	2,067	2,080	+10	+0.48	25,913	-
[435A]	25/11/07	2,050	2,070	2,045	2,070	+3	+0.15	76,820	-
[435A]	25/11/06	2,060	2,067	2,049	2,067	+8	+0.39	14,615	-
[435A]	25/11/05	2,040	2,059	2,015	2,059	+7	+0.34	73,457	-
[435A]	25/11/04	2,060	2,069	2,040	2,052	+5	+0.24	50,162	-
[435A]	25/10/31	2,054	2,062	2,037	2,047	+14	+0.69	20,880	-
[435A]	25/10/30	2,028	2,037	2,015	2,033	+2	+0.10	40,274	-
[435A]	25/10/29	2,069	2,069	2,023	2,031	-37	-1.79	108,417	-
[435A]	25/10/28	2,080	2,080	2,056	2,068	-16	-0.77	63,957	-
[435A]	25/10/27	2,097	2,100	2,076	2,084	+13	+0.63	43,720	-
[435A]	25/10/24	2,081	2,100	2,067	2,071	-1	-0.05	23,770	-
[435A]	25/10/23	2,076	2,078	2,066	2,072	-9	-0.43	41,762	-
[435A]	25/10/22	2,066	2,081	2,062	2,081	+17	+0.82	35,078	-
[435A]	25/10/21	2,063	2,071	2,060	2,064	+9	+0.44	38,291	-
[435A]	25/10/20	2,050	2,057	2,040	2,055	+25	+1.23	51,917	-
[435A]	25/10/17	2,036	2,036	2,021	2,030	-9	-0.44	48,165	-
[435A]	25/10/16	2,030	2,039	2,025	2,039	+21	+1.04	59,935	-
[435A]	25/10/15	2,008	2,018	1,990	2,018	+25	+1.25	77,191	-
[435A]	25/10/14	2,035	2,035	1,973	1,993	-42	-2.06	536,059	-
[435A]	25/10/10	2,055	2,055	2,024	2,035	-18	-0.88	105,752	-
[435A]	25/10/09	2,068	2,068	2,044	2,053	0	0.00	154,396	-
[435A]	25/10/08	2,073	2,073	2,050	2,053	-4	-0.19	162,792	-
[435A]	25/10/07	2,068	2,070	2,049	2,057	－	－	310,731	-