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
[282A]	26/10/29	2,210	2,247	2,153	2,211	+20.0	+0.91	291,058	-
[282A]	26/10/28	2,166	2,200	2,121	2,191	+114.0	+5.49	225,434	-
[282A]	26/10/27	2,059	2,103	2,058	2,077	+96.0	+4.85	249,666	-
[282A]	26/10/26	2,029	2,051	1,981	1,981	-74.0	-3.60	215,004	-
[282A]	26/10/23	1,956	2,055	1,905	2,055	-1.0	-0.05	698,217	-
[282A]	26/10/22	2,165	2,181	2,047	2,056	-111.0	-5.12	233,047	-
[282A]	26/10/21	2,196	2,230	2,150	2,167	+21.0	+0.98	171,030	-
[282A]	26/10/20	2,198	2,198	2,128	2,146	-56.0	-2.54	228,959	-
[282A]	26/10/19	2,108	2,202	2,103	2,202	-6.0	-0.27	373,876	-
[282A]	26/10/16	2,226	2,233	2,161	2,208	+32.0	+1.47	324,171	-
[282A]	26/10/15	2,310	2,344	2,167	2,176	-273.0	-11.15	646,585	-
[282A]	26/10/14	2,450	2,501	2,418	2,449	-12.0	-0.49	278,238	-
[282A]	26/10/13	2,508	2,508	2,438	2,461	-147.0	-5.64	514,032	-
[282A]	26/10/09	2,524	2,618	2,507	2,608	-4.0	-0.15	175,767	-
[282A]	26/10/08	2,605	2,660	2,605	2,612	-38.0	-1.43	295,754	-
[282A]	26/10/07	2,700	2,700	2,620	2,650	-60.0	-2.21	256,051	-
[282A]	26/10/06	2,672	2,710	2,631	2,710	+47.0	+1.76	220,397	-
[282A]	26/10/05	2,650	2,669	2,621	2,663	+100.0	+3.90	320,099	-
[282A]	26/10/02	2,560	2,580	2,530	2,563	-3.0	-0.12	320,406	-
[282A]	26/10/01	2,446	2,566	2,446	2,566	+153.0	+6.34	513,642	-
[282A]	26/09/30	2,411	2,440	2,393	2,413	+43.0	+1.81	192,004	-
[282A]	26/09/29	2,335	2,379	2,328	2,370	+35.0	+1.50	82,391	-
[282A]	26/09/28	2,386	2,400	2,335	2,335	-25.0	-1.06	223,871	-
[282A]	26/09/25	2,305	2,365	2,300	2,360	+44.0	+1.90	135,430	-
[282A]	26/09/24	2,340	2,340	2,290	2,316	+56.0	+2.48	144,760	-
[282A]	26/09/18	2,180	2,261	2,180	2,260	+119.0	+5.56	168,762	-
[282A]	26/09/17	2,204	2,207	2,130	2,141	-36.0	-1.65	117,724	-
[282A]	26/09/16	2,165	2,177	2,117	2,177	+26.0	+1.21	127,052	-
[282A]	26/09/15	2,107	2,183	2,097	2,151	-6.0	-0.28	113,701	-
[282A]	26/09/14	2,117	2,162	2,082	2,157	-39.0	-1.78	373,982	-
[282A]	26/09/11	2,204	2,211	2,151	2,196	-104.0	-4.52	300,428	-
[282A]	26/09/10	2,253	2,300	2,238	2,300	+28.0	+1.23	109,662	-
[282A]	26/09/09	2,300	2,332	2,261	2,272	-28.0	-1.22	127,892	-
[282A]	26/09/08	2,354	2,401	2,290	2,300	-64.0	-2.71	129,385	-
[282A]	26/09/07	2,350	2,376	2,329	2,364	+109.0	+4.83	540,466	-
[282A]	26/09/04	2,231	2,267	2,220	2,255	+24.0	+1.08	115,247	-
[282A]	26/09/03	2,236	2,247	2,198	2,231	+16.0	+0.72	103,983	-
[282A]	26/09/02	2,217	2,234	2,200	2,215	-69.0	-3.02	154,267	-
[282A]	26/09/01	2,281	2,292	2,224	2,284	-26.0	-1.13	176,750	-
[282A]	26/08/31	2,229	2,310	2,213	2,310	-19.0	-0.82	367,701	-
[282A]	26/08/28	2,350	2,382	2,326	2,329	-30.0	-1.27	116,208	-
[282A]	26/08/27	2,393	2,403	2,306	2,359	+16.0	+0.68	197,211	-
[282A]	26/08/26	2,327	2,345	2,268	2,343	+3.0	+0.13	186,181	-
[282A]	26/08/25	2,285	2,340	2,247	2,340	+11.0	+0.47	212,770	-
[282A]	26/08/24	2,409	2,409	2,322	2,329	-41.0	-1.73	120,542	-
[282A]	26/08/21	2,301	2,373	2,301	2,370	+19.0	+0.81	128,254	-
[282A]	26/08/20	2,370	2,370	2,307	2,351	+13.0	+0.56	278,192	-
[282A]	26/08/19	2,339	2,404	2,308	2,338	-156.0	-6.26	490,997	-
[282A]	26/08/18	2,600	2,600	2,457	2,494	-106.0	-4.08	314,362	-
[282A]	26/08/17	2,518	2,600	2,516	2,600	+93.0	+3.71	234,947	-
[282A]	26/08/14	2,570	2,599	2,486	2,507	+21.0	+0.84	387,625	-
[282A]	26/08/13	2,495	2,545	2,486	2,486	+56.0	+2.30	383,431	-
[282A]	26/08/12	2,390	2,443	2,354	2,430	+40.0	+1.67	213,037	-
[282A]	26/08/10	2,333	2,394	2,324	2,390	+83.0	+3.60	256,336	-
[282A]	26/08/07	2,376	2,388	2,231	2,307	-65.0	-2.74	363,915	-
[282A]	26/08/06	2,372	2,398	2,329	2,372	-97.0	-3.93	312,755	-
[282A]	26/08/05	2,481	2,498	2,441	2,469	+101.0	+4.27	522,549	-
[282A]	26/08/04	2,388	2,389	2,266	2,368	+55.0	+2.38	401,808	-
[282A]	26/08/03	2,293	2,354	2,221	2,313	+1.0	+0.04	588,195	-
[282A]	26/07/31	2,485	2,485	2,238	2,312	+277.0	+13.61	1,303,480	-
[282A]	26/07/30	1,979	2,129	1,954	2,035	+71.0	+3.62	1,272,372	-
[282A]	26/07/29	2,088	2,172	1,913	1,964	-164.0	-7.71	1,032,296	-
[282A]	26/07/28	2,272	2,287	2,121	2,128	-294.0	-12.14	981,273	-
[282A]	26/07/27	2,473	2,474	2,363	2,422	-30.0	-1.22	356,765	-
[282A]	26/07/24	2,580	2,589	2,419	2,452	-178.0	-6.77	475,956	-
[282A]	26/07/23	2,668	2,719	2,620	2,630	+27.0	+1.04	270,439	-
[282A]	26/07/22	2,729	2,740	2,599	2,603	+18.0	+0.70	484,427	-
[282A]	26/07/21	2,490	2,593	2,440	2,585	+125.0	+5.08	416,893	-
[282A]	26/07/17	2,529	2,544	2,351	2,460	-265	-9.72	845,535	-
[282A]	26/07/16	2,825	2,825	2,676	2,725	-194	-6.65	474,759	-
[282A]	26/07/15	2,864	2,935	2,844	2,919	+123	+4.40	458,314	-
[282A]	26/07/14	2,711	2,809	2,687	2,796	+27	+0.98	401,966	-
[282A]	26/07/13	2,950	2,962	2,737	2,769	-159	-5.43	354,335	-
[282A]	26/07/10	2,974	3,014	2,901	2,928	+33	+1.14	399,445	-
[282A]	26/07/09	2,830	2,924	2,830	2,895	+152	+5.54	532,137	-
[282A]	26/07/08	2,732	2,852	2,721	2,743	-89	-3.14	399,627	-
[282A]	26/07/07	2,930	2,970	2,800	2,832	-148	-4.97	365,292	-
[282A]	26/07/06	3,075	3,077	2,891	2,980	-50	-1.65	334,410	-
[282A]	26/07/03	2,754	3,030	2,742	3,030	+95	+3.24	640,866	-
[282A]	26/07/02	2,980	3,030	2,908	2,935	-255	-7.99	733,511	-
[282A]	26/07/01	3,285	3,328	3,150	3,190	+40	+1.27	491,764	-
[282A]	26/06/30	3,145	3,217	3,063	3,150	+73	+2.37	447,880	-
[282A]	26/06/29	3,116	3,128	2,912	3,077	-3	-0.10	584,230	-
[282A]	26/06/26	3,263	3,293	3,050	3,080	-242	-7.28	939,426	-
[282A]	26/06/25	3,340	3,403	3,203	3,322	+240	+7.79	1,068,985	-
[282A]	26/06/24	3,104	3,260	2,965	3,082	-39	-1.25	680,615	-
[282A]	26/06/23	3,461	3,464	3,117	3,121	-270	-7.96	989,755	-
[282A]	26/06/22	3,281	3,416	3,256	3,391	+102	+3.10	830,606	-
[282A]	26/06/19	3,281	3,309	3,205	3,289	+101	+3.17	426,918	-
[282A]	26/06/18	3,189	3,210	3,119	3,188	+69	+2.21	494,332	-
[282A]	26/06/17	2,999	3,119	2,988	3,119	+73	+2.40	356,010	-
[282A]	26/06/16	3,088	3,113	3,020	3,046	-12	-0.39	534,496	-
[282A]	26/06/15	2,987	3,058	2,870	3,058	+221	+7.79	777,458	-
[282A]	26/06/12	2,840	2,870	2,780	2,837	+197	+7.46	504,429	-
[282A]	26/06/11	2,493	2,648	2,465	2,640	+38	+1.46	284,571	-
[282A]	26/06/10	2,600	2,679	2,570	2,602	-46	-1.74	280,945	-
[282A]	26/06/09	2,624	2,663	2,542	2,648	+124	+4.91	369,526	-
[282A]	26/06/08	2,460	2,580	2,410	2,524	-207	-7.58	430,489	-
[282A]	26/06/05	2,751	2,758	2,655	2,731	-89	-3.16	426,263	-
[282A]	26/06/04	2,745	2,820	2,734	2,820	+37	+1.33	288,769	-
[282A]	26/06/03	2,686	2,808	2,681	2,783	+177	+6.79	418,669	-
[282A]	26/06/02	2,568	2,606	2,479	2,606	+37	+1.44	235,813	-
[282A]	26/06/01	2,535	2,583	2,527	2,569	+36	+1.42	235,964	-
[282A]	26/05/29	2,528	2,540	2,472	2,533	+63	+2.55	196,621	-
[282A]	26/05/28	2,472	2,500	2,395	2,470	-42	-1.67	399,020	-
[282A]	26/05/27	2,606	2,624	2,512	2,512	+11	+0.44	308,406	-
[282A]	26/05/26	2,606	2,606	2,477	2,501	-55	-2.15	418,160	-
[282A]	26/05/25	2,451	2,559	2,444	2,556	+168	+7.04	321,077	-
[282A]	26/05/22	2,374	2,388	2,351	2,388	+60.0	+2.58	373,434	-
[282A]	26/05/21	2,279	2,368	2,242	2,328	+149.0	+6.84	372,612	-
[282A]	26/05/20	2,175	2,194	2,122	2,179	-15.0	-0.68	159,748	-
[282A]	26/05/19	2,280	2,280	2,166	2,194	-96.0	-4.19	350,383	-
[282A]	26/05/18	2,303	2,334	2,223	2,290	+68.0	+3.06	356,789	-
[282A]	26/05/15	2,376	2,376	2,186	2,222	-134.0	-5.69	363,716	-
[282A]	26/05/14	2,397	2,456	2,336	2,356	-4.0	-0.17	262,531	-
[282A]	26/05/13	2,305	2,366	2,290	2,360	+5.0	+0.21	351,187	-
[282A]	26/05/12	2,384	2,386	2,310	2,355	+10.0	+0.43	180,043	-
[282A]	26/05/11	2,423	2,434	2,336	2,345	-10.0	-0.42	333,826	-
[282A]	26/05/08	2,350	2,364	2,311	2,355	-45.0	-1.88	291,628	-
[282A]	26/05/07	2,345	2,400	2,323	2,400	+256.0	+11.94	299,776	-
[282A]	26/05/01	2,176	2,179	2,143	2,144	-1.0	-0.05	120,714	-
[282A]	26/04/30	2,175	2,184	2,133	2,145	-1.0	-0.05	349,665	-
[282A]	26/04/28	2,193	2,193	2,140	2,146	-69.0	-3.12	462,844	-
[282A]	26/04/27	2,177	2,215	2,140	2,215	+84	+3.94	275,386	-
[282A]	26/04/24	2,133	2,146	2,105	2,131	+12	+0.57	136,640	-
[282A]	26/04/23	2,165	2,183	2,082	2,119	+2	+0.09	384,951	-
[282A]	26/04/22	2,086	2,117	2,078	2,117	+31	+1.49	133,271	-
[282A]	26/04/21	2,046	2,090	2,046	2,086	+49	+2.41	102,582	-
[282A]	26/04/20	2,048	2,057	2,025	2,037	+8	+0.39	66,748	-
[282A]	26/04/17	2,092	2,092	2,024	2,029	-62	-2.97	104,171	-
[282A]	26/04/16	2,051	2,091	2,015	2,091	+72	+3.57	163,087	-
[282A]	26/04/15	2,104	2,105	2,001	2,019	-20	-0.98	214,157	-
[282A]	26/04/14	2,007	2,058	2,001	2,039	+105	+5.43	275,183	-
[282A]	26/04/13	1,911	1,934	1,901	1,934	-5	-0.26	39,045	-
[282A]	26/04/10	1,873	1,944	1,873	1,939	+69	+3.69	118,211	-
[282A]	26/04/09	1,879	1,879	1,842	1,870	-7	-0.37	37,699	-
[282A]	26/04/08	1,834	1,880	1,808	1,877	+151	+8.75	126,646	-
[282A]	26/04/07	1,740	1,740	1,700	1,726	-5	-0.29	55,236	-
[282A]	26/04/06	1,708	1,743	1,708	1,731	+34	+2.00	29,876	-
[282A]	26/04/03	1,706	1,717	1,682	1,697	+31	+1.86	54,129	-
[282A]	26/04/02	1,750	1,753	1,658	1,666	-61	-3.53	82,927	-
[282A]	26/04/01	1,698	1,727	1,668	1,727	+109	+6.74	40,719	-
[282A]	26/03/31	1,629	1,645	1,575	1,618	-39	-2.35	75,929	-
[282A]	26/03/30	1,650	1,658	1,608	1,657	-58	-3.38	111,829	-
[282A]	26/03/27	1,690	1,715	1,661	1,715	-10	-0.58	77,460	-
[282A]	26/03/26	1,750	1,762	1,724	1,725	-30	-1.71	71,097	-
[282A]	26/03/25	1,731	1,764	1,731	1,755	+77	+4.59	55,974	-
[282A]	26/03/24	1,731	1,757	1,651	1,678	+9	+0.54	70,912	-
[282A]	26/03/23	1,683	1,688	1,603	1,669	-93	-5.28	114,850	-
[282A]	26/03/19	1,773	1,785	1,754	1,762	-63	-3.45	82,644	-
[282A]	26/03/18	1,794	1,825	1,775	1,825	+65	+3.69	66,524	-
[282A]	26/03/17	1,824	1,824	1,741	1,760	-24	-1.35	67,985	-
[282A]	26/03/16	1,755	1,784	1,737	1,784	+15	+0.85	71,433	-
[282A]	26/03/13	1,734	1,769	1,725	1,769	-13	-0.73	58,788	-
[282A]	26/03/12	1,781	1,801	1,762	1,782	-18	-1.00	105,039	-
[282A]	26/03/11	1,782	1,833	1,772	1,800	+58	+3.33	141,870	-
[282A]	26/03/10	1,747	1,764	1,718	1,742	+64	+3.81	110,236	-
[282A]	26/03/09	1,724	1,724	1,596	1,678	-139	-7.65	203,838	-
[282A]	26/03/06	1,778	1,817	1,750	1,817	+9	+0.50	118,442	-
[282A]	26/03/05	1,853	1,855	1,777	1,808	+58	+3.31	165,283	-
[282A]	26/03/04	1,787	1,834	1,705	1,750	-89	-4.84	182,710	-
[282A]	26/03/03	1,900	1,910	1,831	1,839	-68	-3.57	113,007	-
[282A]	26/03/02	1,862	1,907	1,858	1,907	-9	-0.47	139,075	-
[282A]	26/02/27	1,930	1,930	1,877	1,916	-31	-1.59	238,031	-
[282A]	26/02/26	2,007	2,007	1,904	1,947	-16	-0.82	184,411	-
[282A]	26/02/25	1,929	1,963	1,908	1,963	+68	+3.59	73,082	-
[282A]	26/02/24	1,842	1,895	1,841	1,895	+46	+2.49	53,514	-
[282A]	26/02/20	1,860	1,860	1,828	1,849	-13	-0.70	49,966	-
[282A]	26/02/19	1,889	1,906	1,860	1,862	+2	+0.11	78,233	-
[282A]	26/02/18	1,843	1,860	1,831	1,860	-6	-0.32	55,549	-
[282A]	26/02/17	1,849	1,866	1,807	1,866	+24	+1.30	23,750	-
[282A]	26/02/16	1,877	1,877	1,834	1,842	-35	-1.86	60,496	-
[282A]	26/02/13	1,800	1,877	1,800	1,877	+32	+1.73	85,568	-
[282A]	26/02/12	1,854	1,857	1,816	1,845	+16	+0.87	79,217	-
[282A]	26/02/10	1,829	1,845	1,818	1,829	+13	+0.72	103,060	-
[282A]	26/02/09	1,850	1,854	1,800	1,816	+85	+4.91	132,163	-
[282A]	26/02/06	1,669	1,741	1,669	1,731	+31	+1.82	62,793	-
[282A]	26/02/05	1,730	1,735	1,675	1,700	-49	-2.80	99,960	-
[282A]	26/02/04	1,744	1,749	1,712	1,749	-6	-0.34	69,070	-
[282A]	26/02/03	1,729	1,760	1,704	1,755	+99	+5.98	107,800	-
[282A]	26/02/02	1,735	1,757	1,656	1,656	-102	-5.80	90,332	-
[282A]	26/01/30	1,758	1,778	1,733	1,758	-23	-1.29	67,258	-
[282A]	26/01/29	1,842	1,843	1,755	1,781	-12	-0.67	124,367	-
[282A]	26/01/28	1,759	1,800	1,747	1,793	+46	+2.63	177,114	-
[282A]	26/01/27	1,705	1,747	1,692	1,747	+54	+3.19	101,860	-
[282A]	26/01/26	1,690	1,742	1,680	1,693	-47	-2.70	155,060	-
[282A]	26/01/23	1,798	1,798	1,718	1,740	-84	-4.61	318,154	-
[282A]	26/01/22	1,703	1,824	1,701	1,824	+179	+10.88	176,364	-
[282A]	26/01/21	1,580	1,653	1,505	1,645	+25	+1.54	80,353	-
[282A]	26/01/20	1,669	1,669	1,613	1,620	-50	-2.99	41,349	-
[282A]	26/01/19	1,673	1,673	1,632	1,670	+13	+0.78	59,739	-
[282A]	26/01/16	1,660	1,660	1,631	1,657	+25	+1.53	95,194	-
[282A]	26/01/15	1,642	1,642	1,596	1,632	-33	-1.98	95,710	-
[282A]	26/01/14	1,622	1,665	1,620	1,665	+67	+4.19	64,735	-
[282A]	26/01/13	1,628	1,628	1,581	1,598	+86	+5.69	51,623	-
[282A]	26/01/09	1,495	1,513	1,474	1,512	+22	+1.48	34,582	-
[282A]	26/01/08	1,532	1,532	1,484	1,490	-42	-2.74	32,941	-
[282A]	26/01/07	1,559	1,559	1,520	1,532	0	0.00	33,182	-
[282A]	26/01/06	1,513	1,532	1,506	1,532	+42	+2.82	31,386	-
[282A]	26/01/05	1,455	1,496	1,455	1,490	+83	+5.90	50,597	-
[282A]	25/12/30	1,420	1,420	1,400	1,407	-13	-0.92	22,981	-
[282A]	25/12/29	1,438	1,438	1,405	1,420	+1	+0.07	15,697	-
[282A]	25/12/26	1,407	1,428	1,407	1,419	+19	+1.36	18,668	-
[282A]	25/12/25	1,400	1,413	1,397	1,400	-2	-0.14	11,819	-
[282A]	25/12/24	1,397	1,409	1,396	1,402	+14	+1.01	20,058	-
[282A]	25/12/23	1,399	1,399	1,382	1,388	-5	-0.36	44,691	-
[282A]	25/12/22	1,374	1,397	1,365	1,393	+27	+1.98	72,568	-
[282A]	25/12/19	1,339	1,366	1,324	1,366	+55	+4.20	29,799	-
[282A]	25/12/18	1,327	1,327	1,302	1,311	-43	-3.18	28,973	-
[282A]	25/12/17	1,348	1,355	1,334	1,354	+10	+0.74	15,540	-
[282A]	25/12/16	1,370	1,371	1,337	1,344	-29	-2.11	15,897	-
[282A]	25/12/15	1,383	1,398	1,369	1,373	-34	-2.42	30,262	-
[282A]	25/12/12	1,430	1,430	1,394	1,407	-15	-1.05	24,486	-
[282A]	25/12/11	1,429	1,429	1,395	1,422	+10	+0.71	19,389	-
[282A]	25/12/10	1,432	1,449	1,404	1,412	-13	-0.91	27,555	-
[282A]	25/12/09	1,415	1,435	1,415	1,425	+15	+1.06	17,079	-
[282A]	25/12/08	1,394	1,410	1,384	1,410	+16	+1.15	9,328	-
[282A]	25/12/05	1,376	1,395	1,375	1,394	-12	-0.85	46,490	-
[282A]	25/12/04	1,377	1,408	1,368	1,406	+35	+2.55	31,835	-
[282A]	25/12/03	1,332	1,375	1,328	1,371	+62	+4.74	38,199	-
[282A]	25/12/02	1,324	1,324	1,305	1,309	-15	-1.13	35,844	-
[282A]	25/12/01	1,339	1,341	1,298	1,324	-1	-0.08	32,355	-
[282A]	25/11/28	1,331	1,332	1,318	1,325	+2	+0.15	13,601	-
[282A]	25/11/27	1,320	1,331	1,320	1,323	+31	+2.40	20,130	-
[282A]	25/11/26	1,298	1,305	1,285	1,292	+23	+1.81	17,734	-
[282A]	25/11/25	1,307	1,309	1,269	1,269	-31	-2.38	32,890	-
[282A]	25/11/21	1,280	1,300	1,256	1,300	-40	-2.99	156,069	-
[282A]	25/11/20	1,368	1,375	1,326	1,340	+32	+2.45	53,878	-
[282A]	25/11/19	1,282	1,308	1,250	1,308	+16	+1.24	42,685	-
[282A]	25/11/18	1,332	1,339	1,292	1,292	-70	-5.14	38,305	-
[282A]	25/11/17	1,328	1,362	1,324	1,362	+35	+2.64	18,306	-
[282A]	25/11/14	1,318	1,354	1,314	1,327	-51	-3.70	44,113	-
[282A]	25/11/13	1,350	1,386	1,350	1,378	+31	+2.30	14,611	-
[282A]	25/11/12	1,335	1,351	1,315	1,347	+7	+0.52	32,520	-
[282A]	25/11/11	1,393	1,393	1,330	1,340	-27	-1.98	31,782	-
[282A]	25/11/10	1,352	1,369	1,345	1,367	+22	+1.64	26,169	-
[282A]	25/11/07	1,330	1,348	1,320	1,345	-42	-3.03	49,499	-
[282A]	25/11/06	1,419	1,419	1,376	1,387	+28	+2.06	68,632	-
[282A]	25/11/05	1,372	1,411	1,319	1,359	-73	-5.10	122,810	-
[282A]	25/11/04	1,486	1,487	1,432	1,432	-24	-1.65	215,798	-
[282A]	25/10/31	1,445	1,472	1,423	1,456	+29	+2.03	106,613	-
[282A]	25/10/30	1,435	1,465	1,412	1,427	+13	+0.92	138,929	-
[282A]	25/10/29	1,350	1,418	1,346	1,414	+94	+7.12	198,010	-
[282A]	25/10/28	1,334	1,334	1,317	1,320	-4	-0.30	14,752	-
[282A]	25/10/27	1,322	1,332	1,315	1,324	+32	+2.48	81,306	-
[282A]	25/10/24	1,287	1,298	1,285	1,292	+27	+2.13	121,404	-
[282A]	25/10/23	1,279	1,279	1,260	1,265	-44	-3.36	150,873	-
[282A]	25/10/22	1,320	1,320	1,288	1,309	-2	-0.15	35,991	-
[282A]	25/10/21	1,364	1,364	1,311	1,311	-23	-1.72	48,061	-
[282A]	25/10/20	1,310	1,334	1,293	1,334	+54	+4.22	36,336	-
[282A]	25/10/17	1,305	1,305	1,276	1,280	-35	-2.66	25,938	-
[282A]	25/10/16	1,310	1,318	1,293	1,315	+26	+2.02	39,933	-
[282A]	25/10/15	1,250	1,289	1,241	1,289	+39	+3.12	25,903	-
[282A]	25/10/14	1,261	1,298	1,241	1,250	-41	-3.18	85,950	-
[282A]	25/10/10	1,308	1,308	1,278	1,291	-19	-1.45	30,249	-
[282A]	25/10/09	1,328	1,376	1,290	1,310	+1	+0.08	57,165	-
[282A]	25/10/08	1,285	1,309	1,285	1,309	-3	-0.23	71,739	-
[282A]	25/10/07	1,350	1,358	1,307	1,312	-8	-0.61	69,533	-
[282A]	25/10/06	1,310	1,333	1,285	1,320	+70	+5.60	114,396	-
[282A]	25/10/03	1,232	1,250	1,212	1,250	+35	+2.88	50,365	-
[282A]	25/10/02	1,190	1,215	1,187	1,215	+55	+4.74	55,152	-
[282A]	25/10/01	1,187	1,187	1,160	1,160	-20	-1.69	47,476	-
[282A]	25/09/30	1,205	1,205	1,180	1,180	-7	-0.59	27,189	-
[282A]	25/09/29	1,170	1,195	1,170	1,187	+3	+0.25	24,479	-
[282A]	25/09/26	1,225	1,225	1,178	1,184	-37	-3.03	58,681	-
[282A]	25/09/25	1,214	1,229	1,207	1,221	+7	+0.58	24,037	-
[282A]	25/09/24	1,227	1,227	1,199	1,214	-10	-0.82	59,171	-
[282A]	25/09/22	1,200	1,224	1,175	1,224	+44	+3.73	55,584	-
[282A]	25/09/19	1,210	1,210	1,138	1,180	+29	+2.52	92,812	-
[282A]	25/09/18	1,124	1,155	1,118	1,151	+41	+3.69	34,069	-
[282A]	25/09/17	1,120	1,127	1,110	1,110	-7	-0.63	19,122	-
[282A]	25/09/16	1,097	1,119	1,090	1,117	+38	+3.52	64,375	-
[282A]	25/09/12	1,096	1,096	1,073	1,079	+8	+0.75	19,377	-
[282A]	25/09/11	1,060	1,072	1,053	1,071	+24	+2.29	21,835	-
[282A]	25/09/10	1,029	1,047	1,029	1,047	+18	+1.75	7,900	-
[282A]	25/09/09	1,026	1,045	1,026	1,029	+4	+0.39	16,904	-
[282A]	25/09/08	1,012	1,025	1,004	1,025	+28	+2.81	17,161	-
[282A]	25/09/05	1,005	1,010	990	997	+10	+1.01	12,730	-