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
[314A]	26/10/29	302	303	300	301	+0.5	+0.17	1,113,350	-
[314A]	26/10/28	303	304	301	301	+3.2	+1.07	1,203,100	-
[314A]	26/10/27	298	300	298	298	+1.9	+0.64	1,291,540	-
[314A]	26/10/26	296	298	295	297	-0.4	-0.13	2,390,920	-
[314A]	26/10/23	298	299	296	298	-6.2	-2.03	4,009,660	-
[314A]	26/10/22	309	309	303	305	-2.8	-0.91	1,978,830	-
[314A]	26/10/21	308	309	307	308	-0.8	-0.26	1,024,770	-
[314A]	26/10/20	310	310	308	309	-3.0	-0.96	1,435,500	-
[314A]	26/10/19	312	313	311	312	0	+0.00	1,052,710	-
[314A]	26/10/16	311	312	310	312	+3.2	+1.04	693,050	-
[314A]	26/10/15	307	310	307	309	-2.0	-0.64	1,536,680	-
[314A]	26/10/14	311	312	310	311	-1.6	-0.51	1,018,740	-
[314A]	26/10/13	313	314	311	313	+0.7	+0.22	1,141,570	-
[314A]	26/10/09	310	314	309	313	+5.7	+1.85	1,423,410	-
[314A]	26/10/08	307	310	306	308	-0.4	-0.13	1,668,000	-
[314A]	26/10/07	312	312	309	309	+0.7	+0.23	1,234,950	-
[314A]	26/10/06	309	310	307	309	-0.5	-0.16	2,751,440	-
[314A]	26/10/05	309	310	308	310	-1.2	-0.38	1,954,750	-
[314A]	26/10/02	312	313	309	312	-1.5	-0.48	1,667,130	-
[314A]	26/10/01	310	314	309	314	+4.0	+1.29	2,023,880	-
[314A]	26/09/30	311	312	309	310	+1.3	+0.42	3,155,870	-
[314A]	26/09/29	307	309	306	309	-1.9	-0.61	4,517,410	-
[314A]	26/09/28	318	318	311	311	-10.4	-3.23	4,288,900	-
[314A]	26/09/25	320	322	318	322	+1.5	+0.47	1,988,900	-
[314A]	26/09/24	321	322	319	321	-4.9	-1.50	2,301,380	-
[314A]	26/09/18	321	326	320	326	+9.7	+3.06	1,412,830	-
[314A]	26/09/17	315	319	315	317	-1.4	-0.44	2,157,580	-
[314A]	26/09/16	314	319	314	319	+5.9	+1.88	988,170	-
[314A]	26/09/15	313	316	313	314	-1.5	-0.47	1,374,160	-
[314A]	26/09/14	314	317	314	316	-1.0	-0.32	3,170,860	-
[314A]	26/09/11	315	318	314	317	-6.0	-1.86	2,657,900	-
[314A]	26/09/10	319	323	319	323	+4.0	+1.25	1,342,300	-
[314A]	26/09/09	316	319	315	319	-0.5	-0.16	2,032,990	-
[314A]	26/09/08	322	322	320	320	-2.8	-0.87	2,126,400	-
[314A]	26/09/07	327	327	323	323	-7.4	-2.24	2,243,150	-
[314A]	26/09/04	330	331	329	331	+2.3	+0.70	1,567,550	-
[314A]	26/09/03	329	331	329	329	+3.1	+0.95	2,106,960	-
[314A]	26/09/02	328	328	325	326	-8.1	-2.42	2,500,570	-
[314A]	26/09/01	336	337	334	335	0	+0.00	1,436,960	-
[314A]	26/08/31	338	339	333	335	-10.3	-2.98	3,253,730	-
[314A]	26/08/28	346	347	345	346	-1.0	-0.29	1,604,940	-
[314A]	26/08/27	348	350	346	347	-0.1	-0.03	2,697,450	-
[314A]	26/08/26	350	351	348	348	-1.7	-0.49	1,894,760	-
[314A]	26/08/25	352	353	348	350	-0.1	-0.03	3,547,940	-
[314A]	26/08/24	347	351	345	351	+8.0	+2.33	4,393,820	-
[314A]	26/08/21	340	343	339	343	+6.3	+1.87	3,112,300	-
[314A]	26/08/20	338	338	336	337	+10.7	+3.27	2,041,470	-
[314A]	26/08/19	327	329	326	327	-5.0	-1.51	1,681,080	-
[314A]	26/08/18	333	334	331	332	+1.5	+0.45	1,541,680	-
[314A]	26/08/17	329	332	329	331	+5.4	+1.66	2,551,530	-
[314A]	26/08/14	329	329	325	326	-5.2	-1.57	2,685,170	-
[314A]	26/08/13	333	335	330	332	+1.6	+0.48	2,233,340	-
[314A]	26/08/12	329	332	329	331	+5.3	+1.63	2,782,240	-
[314A]	26/08/10	324	326	323	326	+5.2	+1.62	2,156,310	-
[314A]	26/08/07	319	321	317	321	+3.1	+0.97	1,431,430	-
[314A]	26/08/06	318	321	317	318	+7.5	+2.41	3,138,210	-
[314A]	26/08/05	304	311	303	311	+8.0	+2.64	1,880,650	-
[314A]	26/08/04	302	303	301	303	+1.4	+0.46	1,546,390	-
[314A]	26/08/03	304	304	298	302	-9.0	-2.89	4,645,090	-
[314A]	26/07/31	311	312	309	311	-0.5	-0.16	1,644,850	-
[314A]	26/07/30	315	316	312	312	+0.9	+0.29	1,115,900	-
[314A]	26/07/29	312	312	310	312	-0.4	-0.13	1,810,400	-
[314A]	26/07/28	316	316	312	313	-5.4	-1.69	1,118,900	-
[314A]	26/07/27	317	319	316	319	+6.0	+1.92	1,372,380	-
[314A]	26/07/24	314	314	312	313	-4.7	-1.48	1,331,580	-
[314A]	26/07/23	319	319	317	318	+1.4	+0.44	1,437,800	-
[314A]	26/07/22	315	319	314	317	+4.9	+1.57	2,673,990	-
[314A]	26/07/21	308	313	308	313	+5.4	+1.75	1,281,100	-
[314A]	26/07/17	306.5	307.9	305.9	307.7	-1.8	-0.58	2,193,820	-
[314A]	26/07/16	311.4	311.8	309.1	309.5	+0.1	+0.03	767,510	-
[314A]	26/07/15	311.8	311.8	309.0	309.4	+0.2	+0.06	803,920	-
[314A]	26/07/14	308.0	310.0	306.6	309.2	-3.1	-0.99	1,797,760	-
[314A]	26/07/13	315.0	315.0	310.9	312.3	-3.9	-1.23	2,062,200	-
[314A]	26/07/10	317.2	317.3	314.6	316.2	+1.0	+0.32	1,168,420	-
[314A]	26/07/09	313.9	315.2	312.2	315.2	-1.9	-0.60	1,247,550	-
[314A]	26/07/08	315.3	317.9	315.0	317.1	+0.3	+0.09	1,031,990	-
[314A]	26/07/07	319.3	319.7	315.6	316.8	-2.4	-0.75	1,240,060	-
[314A]	26/07/06	320.0	321.8	318.3	319.2	+1.6	+0.50	1,516,220	-
[314A]	26/07/03	315.4	320.0	315.2	317.6	+4.7	+1.50	1,699,300	-
[314A]	26/07/02	309.1	313.4	309.1	312.9	+7.4	+2.42	1,372,490	-
[314A]	26/07/01	308.7	309.0	305.4	305.5	-2.5	-0.81	1,710,740	-
[314A]	26/06/30	307.7	308.1	303.1	308.0	-3.0	-0.96	3,088,610	-
[314A]	26/06/29	311.2	312.2	309.5	311.0	+3.2	+1.04	2,913,390	-
[314A]	26/06/26	307.6	308.8	305.9	307.8	+2.6	+0.85	3,638,910	-
[314A]	26/06/25	307.6	307.7	303.4	305.2	-7.7	-2.46	6,013,040	-
[314A]	26/06/24	313.7	314.6	310.2	312.9	-1.8	-0.57	3,519,010	-
[314A]	26/06/23	320.4	321.3	314.7	314.7	-6.4	-1.99	2,563,040	-
[314A]	26/06/22	316.4	322.5	316.4	321.1	+4.3	+1.36	5,527,620	-
[314A]	26/06/19	320.1	320.6	315.0	316.8	-12.3	-3.74	4,337,080	-
[314A]	26/06/18	325.6	329.4	325.4	329.1	+0.3	+0.09	2,065,170	-
[314A]	26/06/17	329.0	330.3	327.9	328.8	+1.0	+0.31	912,020	-
[314A]	26/06/16	327.5	328.8	326.8	327.8	+1.5	+0.46	1,448,130	-
[314A]	26/06/15	325.1	328.6	325.0	326.3	+9.0	+2.84	2,546,180	-
[314A]	26/06/12	319.0	320.9	316.4	317.3	+6.3	+2.03	5,759,480	-
[314A]	26/06/11	308.0	312.9	306.7	311.0	-8.7	-2.72	10,174,730	-
[314A]	26/06/10	320.6	321.1	316.9	319.7	-9.9	-3.00	8,308,180	-
[314A]	26/06/09	327.5	330.1	327.2	329.6	+2.9	+0.89	4,285,010	-
[314A]	26/06/08	329.7	330.4	324.3	326.7	-9.7	-2.88	4,633,680	-
[314A]	26/06/05	338.0	338.6	335.7	336.4	-2.3	-0.68	1,614,330	-
[314A]	26/06/04	337.6	339.3	336.5	338.7	+0.7	+0.21	3,386,560	-
[314A]	26/06/03	339.2	340.7	337.7	338.0	-4.6	-1.34	3,405,300	-
[314A]	26/06/02	339.0	342.6	337.7	342.6	+1.4	+0.41	5,111,990	-
[314A]	26/06/01	342.6	343.1	340.4	341.2	+0.5	+0.15	3,499,240	-
[314A]	26/05/29	339.0	341.2	338.8	340.7	+9.6	+2.90	3,908,500	-
[314A]	26/05/28	336.1	336.9	330.0	331.1	-7.2	-2.13	6,216,780	-
[314A]	26/05/27	340.9	341.4	338.3	338.3	-2.7	-0.79	3,877,250	-
[314A]	26/05/26	343.2	343.4	340.6	341.0	-1.8	-0.53	2,263,930	-
[314A]	26/05/25	343.7	344.3	342.6	342.8	+1.6	+0.47	2,379,200	-
[314A]	26/05/22	341	342	339	341	+0.2	+0.06	1,982,150	-
[314A]	26/05/21	342	343	340	341	+5.4	+1.61	2,668,270	-
[314A]	26/05/20	338	339	335	336	-5.6	-1.64	5,257,570	-
[314A]	26/05/19	344	345	341	342	+1.5	+0.44	2,204,590	-
[314A]	26/05/18	341	342	337	341	-1.7	-0.50	5,117,870	-
[314A]	26/05/15	349	349	342	343	-6.2	-1.77	4,344,190	-
[314A]	26/05/14	351	352	349	350	-0.4	-0.11	2,884,680	-
[314A]	26/05/13	352	352	350	351	+1.6	+0.46	2,012,650	-
[314A]	26/05/12	354	355	350	350	+3.2	+0.92	3,402,510	-
[314A]	26/05/11	348	349	346	347	-3.9	-1.11	2,725,550	-
[314A]	26/05/08	349	351	348	351	+2.4	+0.69	1,435,750	-
[314A]	26/05/07	349	349	347	349	+7.3	+2.13	2,446,200	-
[314A]	26/05/01	344	345	342	342	-4.8	-1.38	3,784,740	-
[314A]	26/04/30	346	347	345	347	-1.3	-0.37	2,529,520	-
[314A]	26/04/28	354	355	348	349	-6.4	-1.80	3,730,400	-
[314A]	26/04/27	353.7	356.6	353.2	356.1	+2.3	+0.65	2,617,660	-
[314A]	26/04/24	355.4	356.5	352.7	353.8	-2.5	-0.70	3,090,640	-
[314A]	26/04/23	357.4	358.7	354.9	356.3	-3.1	-0.86	4,295,990	-
[314A]	26/04/22	357.9	359.8	357.3	359.4	-0.5	-0.14	1,781,370	-
[314A]	26/04/21	362.8	363.6	359.7	359.9	-0.7	-0.19	3,128,620	-
[314A]	26/04/20	358.7	362.2	357.9	360.6	-0.8	-0.22	3,476,630	-
[314A]	26/04/17	361.8	363.2	360.1	361.4	-1.4	-0.39	1,636,950	-
[314A]	26/04/16	363.2	364.0	362.1	362.8	0.0	0.00	2,550,950	-
[314A]	26/04/15	364.2	366.9	362.6	362.8	+3.0	+0.83	3,170,300	-
[314A]	26/04/14	359.2	360.3	358.5	359.8	+1.9	+0.53	1,610,490	-
[314A]	26/04/13	353.3	357.9	352.9	357.9	-1.3	-0.36	3,534,460	-
[314A]	26/04/10	359.2	359.9	357.6	359.2	+4.0	+1.13	3,574,130	-
[314A]	26/04/09	354.6	355.9	353.3	355.2	-7.3	-2.01	3,215,180	-
[314A]	26/04/08	364.8	365.2	359.6	362.5	+11.5	+3.28	6,120,990	-
[314A]	26/04/07	352.7	353.2	349.9	351.0	-1.3	-0.37	3,646,790	-
[314A]	26/04/06	349.2	353.5	348.4	352.3	0.0	0.00	4,740,380	-
[314A]	26/04/03	354.2	356.2	352.0	352.3	+5.5	+1.59	1,954,170	-
[314A]	26/04/02	360.0	361.0	344.1	346.8	-6.7	-1.90	8,192,300	-
[314A]	26/04/01	353.3	355.5	351.5	353.5	+8.6	+2.49	4,894,400	-
[314A]	26/03/31	342.0	349.7	339.8	344.9	+1.9	+0.55	7,226,950	-
[314A]	26/03/30	337.9	343.1	335.4	343.0	+5.2	+1.54	5,332,360	-
[314A]	26/03/27	333.6	338.6	330.9	337.8	+2.3	+0.69	5,151,180	-
[314A]	26/03/26	339.8	343.3	333.9	335.5	-7.7	-2.24	5,771,830	-
[314A]	26/03/25	341.7	346.3	341.5	343.2	+13.2	+4.00	7,660,060	-
[314A]	26/03/24	333.1	333.5	323.9	330.0	+8.9	+2.77	11,044,110	-
[314A]	26/03/23	335.3	336.3	321.1	321.1	-43.3	-11.88	19,956,530	-
[314A]	26/03/19	366.9	368.1	364.4	364.4	-11.9	-3.16	6,196,150	-
[314A]	26/03/18	376.9	378.1	375.0	376.3	-2.2	-0.58	2,868,580	-
[314A]	26/03/17	378.1	380.6	377.0	378.5	-0.9	-0.24	3,050,530	-
[314A]	26/03/16	378.0	380.2	376.6	379.4	-5.4	-1.40	6,333,010	-
[314A]	26/03/13	384.9	387.0	384.0	384.8	-3.8	-0.98	4,328,950	-
[314A]	26/03/12	387.8	389.8	387.0	388.6	-1.1	-0.28	3,106,140	-
[314A]	26/03/11	389.7	391.9	388.4	389.7	+3.3	+0.85	3,479,950	-
[314A]	26/03/10	384.6	387.2	382.7	386.4	+0.8	+0.21	4,078,010	-
[314A]	26/03/09	380.5	385.6	377.2	385.6	+2.6	+0.68	8,327,000	-
[314A]	26/03/06	379.9	383.8	378.0	383.0	-0.1	-0.03	4,243,610	-
[314A]	26/03/05	385.0	386.1	381.7	383.1	-0.2	-0.05	4,894,940	-
[314A]	26/03/04	382.3	387.6	381.6	383.3	-12.9	-3.26	10,779,370	-
[314A]	26/03/03	398.7	401.3	393.7	396.2	-3.9	-0.97	10,770,610	-
[314A]	26/03/02	399.6	400.1	393.0	400.1	+16.5	+4.30	13,447,609	-
[314A]	26/02/27	383.5	384.2	381.4	383.6	-0.5	-0.13	4,504,970	-
[314A]	26/02/26	383.9	384.6	381.5	384.1	+1.3	+0.34	4,590,490	-
[314A]	26/02/25	380.2	384.3	379.6	382.8	+2.8	+0.74	4,560,740	-
[314A]	26/02/24	383.3	384.2	375.3	380.0	+10.6	+2.87	9,753,620	-
[314A]	26/02/20	367.0	369.7	366.5	369.4	+1.6	+0.44	3,201,610	-
[314A]	26/02/19	364.5	368.2	363.6	367.8	+9.3	+2.59	3,888,320	-
[314A]	26/02/18	352.7	359.6	352.5	358.5	+3.7	+1.04	3,984,680	-
[314A]	26/02/17	363.3	363.5	352.4	354.8	-7.6	-2.10	5,263,880	-
[314A]	26/02/16	363.8	365.0	360.6	362.4	+2.6	+0.72	4,025,050	-
[314A]	26/02/13	356.8	362.4	356.3	359.8	-8.1	-2.20	7,154,450	-
[314A]	26/02/12	367.9	368.7	365.4	367.9	-3.1	-0.84	4,992,380	-
[314A]	26/02/10	372.5	373.8	368.7	371.0	-1.5	-0.40	5,738,210	-
[314A]	26/02/09	375.0	375.1	368.6	372.5	+11.4	+3.16	9,877,670	-
[314A]	26/02/06	347.7	364.1	345.6	361.1	-5.9	-1.61	18,076,820	-
[314A]	26/02/05	373.0	373.5	358.7	367.0	-7.8	-2.08	20,142,300	-
[314A]	26/02/04	365.8	377.2	365.5	374.8	+15.8	+4.40	21,060,959	-
[314A]	26/02/03	352.5	359.0	351.1	359.0	+30.0	+9.12	19,691,980	-
[314A]	26/02/02	351.0	359.5	327.0	329.0	-47.6	-12.64	51,315,581	-
[314A]	26/01/30	397.3	397.3	373.0	376.6	-28.7	-7.08	29,926,531	-
[314A]	26/01/29	398.2	405.9	396.1	405.3	+24.7	+6.49	23,692,709	-
[314A]	26/01/28	374.1	381.3	373.0	380.6	+7.9	+2.12	10,474,880	-
[314A]	26/01/27	369.3	372.9	366.5	372.7	+1.6	+0.43	9,412,280	-
[314A]	26/01/26	371.9	373.1	368.9	371.1	-1.3	-0.35	14,196,650	-
[314A]	26/01/23	374.4	374.4	371.0	372.4	+8.8	+2.42	8,656,400	-
[314A]	26/01/22	358.7	363.7	358.3	363.6	-2.9	-0.79	8,884,280	-
[314A]	26/01/21	358.3	366.5	357.7	366.5	+12.3	+3.47	11,797,450	-
[314A]	26/01/20	350.1	354.2	349.1	354.2	+4.4	+1.26	5,616,690	-
[314A]	26/01/19	351.0	351.0	347.7	349.8	+3.8	+1.10	4,706,480	-
[314A]	26/01/16	346.6	346.7	344.6	346.0	-0.4	-0.12	5,989,530	-
[314A]	26/01/15	346.8	347.3	344.3	346.4	-3.3	-0.94	7,703,540	-
[314A]	26/01/14	347.2	350.6	346.9	349.7	+4.2	+1.22	7,134,450	-
[314A]	26/01/13	344.6	346.5	343.6	345.5	+11.9	+3.57	7,441,930	-
[314A]	26/01/09	332.9	333.6	331.6	333.6	+5.2	+1.58	4,970,720	-
[314A]	26/01/08	331.8	332.1	328.0	328.4	-1.7	-0.51	5,595,000	-
[314A]	26/01/07	333.9	334.2	329.9	330.1	-0.9	-0.27	8,489,050	-
[314A]	26/01/06	330.0	331.7	328.9	331.0	+1.2	+0.36	5,006,260	-
[314A]	26/01/05	325.8	329.8	325.6	329.8	+6.6	+2.04	8,866,870	-
[314A]	25/12/30	321.2	324.3	320.7	323.2	-9.7	-2.91	9,668,140	-
[314A]	25/12/29	336.0	336.1	331.1	332.9	-1.9	-0.57	7,622,820	-
[314A]	25/12/26	332.8	335.9	332.6	334.8	+3.3	+1.00	7,177,250	-
[314A]	25/12/25	332.0	332.6	330.2	331.5	-0.2	-0.06	2,787,910	-
[314A]	25/12/24	333.7	334.8	331.4	331.7	+0.3	+0.09	8,289,610	-
[314A]	25/12/23	332.0	333.5	331.0	331.4	+2.9	+0.88	8,405,260	-
[314A]	25/12/22	325.6	329.2	325.5	328.5	+8.5	+2.66	8,889,940	-
[314A]	25/12/19	320.0	320.3	318.4	320.0	-0.1	-0.03	3,509,490	-
[314A]	25/12/18	320.1	320.4	319.0	320.1	+0.9	+0.28	3,816,080	-
[314A]	25/12/17	316.2	319.5	316.0	319.2	+4.0	+1.27	5,277,770	-
[314A]	25/12/16	316.5	317.5	313.6	315.2	-4.4	-1.38	7,518,710	-
[314A]	25/12/15	318.2	319.8	318.0	319.6	+3.2	+1.01	4,572,340	-
[314A]	25/12/12	315.2	316.4	314.7	316.4	+4.7	+1.51	5,150,310	-
[314A]	25/12/11	312.8	313.7	311.0	311.7	-0.8	-0.26	3,066,950	-
[314A]	25/12/10	313.0	313.4	311.8	312.5	+3.4	+1.10	4,419,580	-
[314A]	25/12/09	310.1	310.3	308.8	309.1	-1.2	-0.39	2,565,770	-
[314A]	25/12/08	309.9	310.4	308.4	310.3	+0.2	+0.06	3,118,840	-
[314A]	25/12/05	309.5	310.2	308.2	310.1	+2.0	+0.65	1,553,810	-
[314A]	25/12/04	309.7	310.6	307.5	308.1	-2.4	-0.77	2,353,980	-
[314A]	25/12/03	311.3	312.1	310.5	310.5	-0.4	-0.13	1,822,730	-
[314A]	25/12/02	312.0	312.3	309.2	310.9	-1.4	-0.45	5,114,140	-
[314A]	25/12/01	312.3	314.3	311.0	312.3	+1.8	+0.58	7,976,500	-
[314A]	25/11/28	309.0	311.0	308.6	310.5	+2.5	+0.81	4,117,180	-
[314A]	25/11/27	308.8	308.8	306.5	308.0	+0.3	+0.10	2,925,580	-
[314A]	25/11/26	306.3	308.7	306.2	307.7	-0.1	-0.03	3,157,590	-
[314A]	25/11/25	308.1	308.4	306.0	307.8	+7.3	+2.43	5,224,640	-
[314A]	25/11/21	303.5	304.7	300.5	300.5	-2.8	-0.92	6,137,020	-
[314A]	25/11/20	305.4	306.0	301.6	303.3	+1.7	+0.56	6,890,100	-
[314A]	25/11/19	300.6	301.9	299.0	301.6	+6.6	+2.24	3,772,130	-
[314A]	25/11/18	297.4	297.7	294.1	295.0	-2.9	-0.97	6,880,990	-
[314A]	25/11/17	300.4	300.7	296.7	297.9	-8.1	-2.65	7,056,740	-
[314A]	25/11/14	307.2	308.4	305.7	306.0	-3.2	-1.03	7,614,290	-
[314A]	25/11/13	307.9	309.9	307.2	309.2	+7.3	+2.42	8,734,340	-
[314A]	25/11/12	303.4	303.8	300.7	301.9	-1.0	-0.33	5,095,220	-
[314A]	25/11/11	301.2	303.8	301.0	302.9	+5.3	+1.78	12,508,890	-
[314A]	25/11/10	292.5	297.6	292.1	297.6	+6.6	+2.27	5,629,320	-
[314A]	25/11/07	289.6	291.1	289.0	291.0	-0.4	-0.14	3,279,200	-
[314A]	25/11/06	290.5	291.8	289.6	291.4	+2.1	+0.73	10,750,370	-
[314A]	25/11/05	286.3	289.7	285.7	289.3	+0.1	+0.03	14,944,941	-
[314A]	25/11/04	292.6	292.7	288.8	289.2	-4.0	-1.36	5,055,450	-
[314A]	25/10/31	294.9	294.9	291.3	293.2	+5.7	+1.98	8,131,130	-
[314A]	25/10/30	285.9	288.5	283.9	287.5	+0.6	+0.21	8,178,070	-
[314A]	25/10/29	285.0	286.9	284.5	286.9	+2.1	+0.74	9,091,280	-
[314A]	25/10/28	289.4	290.4	284.5	284.8	-11.4	-3.85	18,348,580	-
[314A]	25/10/27	295.0	296.8	294.2	296.2	-0.2	-0.07	7,619,140	-
[314A]	25/10/24	298.3	300.3	296.2	296.4	-2.0	-0.67	8,874,010	-
[314A]	25/10/23	294.7	298.9	293.5	298.4	0.0	0.00	13,504,470	-
[314A]	25/10/22	292.0	298.8	288.5	298.4	-12.9	-4.14	28,922,300	-
[314A]	25/10/21	311.5	312.7	310.0	311.3	+8.6	+2.84	19,346,980	-
[314A]	25/10/20	303.8	306.2	301.8	302.7	-7.8	-2.51	22,085,180	-
[314A]	25/10/17	311.4	311.9	305.6	310.5	+6.9	+2.27	28,178,909	-
[314A]	25/10/16	303.6	304.4	301.6	303.6	+3.2	+1.07	19,924,870	-
[314A]	25/10/15	299.8	301.0	299.0	300.4	+4.4	+1.49	11,875,260	-
[314A]	25/10/14	298.8	301.5	294.6	296.0	+7.7	+2.67	16,863,350	-
[314A]	25/10/10	290.0	290.2	286.2	288.3	-4.7	-1.60	14,281,159	-
[314A]	25/10/09	290.8	293.4	290.1	293.0	+1.3	+0.45	8,723,620	-
[314A]	25/10/08	288.3	292.2	288.1	291.7	+8.0	+2.82	13,139,380	-
[314A]	25/10/07	283.3	284.4	282.5	283.7	+3.7	+1.32	7,693,880	-
[314A]	25/10/06	277.6	281.5	276.8	280.0	+9.5	+3.51	7,464,580	-
[314A]	25/10/03	270.0	270.5	269.0	270.5	-0.3	-0.11	5,318,640	-
[314A]	25/10/02	270.0	270.9	269.2	270.8	+0.9	+0.33	5,575,610	-
[314A]	25/10/01	272.3	272.8	269.7	269.9	-2.4	-0.88	10,328,640	-
[314A]	25/09/30	270.5	272.9	270.3	272.3	+2.9	+1.08	8,793,500	-
[314A]	25/09/29	267.3	269.8	266.8	269.4	+2.6	+0.97	7,853,380	-
[314A]	25/09/26	266.5	266.9	265.6	266.8	+2.0	+0.76	6,398,480	-
[314A]	25/09/25	264.6	264.9	263.3	264.8	-0.5	-0.19	4,782,740	-
[314A]	25/09/24	264.4	265.5	263.3	265.3	+4.6	+1.76	6,355,600	-
[314A]	25/09/22	259.5	260.7	259.2	260.7	+4.5	+1.76	4,215,960	-
[314A]	25/09/19	255.5	256.8	255.5	256.2	+1.5	+0.59	2,974,080	-
[314A]	25/09/18	256.1	256.1	254.5	254.7	-1.1	-0.43	2,576,440	-
[314A]	25/09/17	257.2	257.2	255.7	255.8	-1.5	-0.58	5,391,930	-
[314A]	25/09/16	257.4	258.4	257.0	257.3	+1.0	+0.39	4,481,530	-
[314A]	25/09/12	253.9	256.3	253.7	256.3	+2.0	+0.79	3,320,700	-
[314A]	25/09/11	254.9	255.3	253.9	254.3	-0.8	-0.31	2,544,500	-
[314A]	25/09/10	254.2	255.1	253.3	255.1	+1.1	+0.43	2,082,580	-
[314A]	25/09/09	254.4	255.5	253.8	254.0	+1.6	+0.63	3,949,800	-
[314A]	25/09/08	252.7	253.1	251.6	252.4	+2.4	+0.96	4,020,680	-
[314A]	25/09/05	250.2	250.4	249.5	250.0	+1.0	+0.40	1,750,030	-