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
[316A]	26/10/29	2,666	2,676	2,652	2,670	-29.0	-1.07	779,948	-
[316A]	26/10/28	2,685	2,699	2,682	2,699	+41.0	+1.54	116,230	-
[316A]	26/10/27	2,668	2,669	2,651	2,658	+28.0	+1.06	150,276	-
[316A]	26/10/26	2,634	2,644	2,624	2,630	-14.0	-0.53	268,870	-
[316A]	26/10/23	2,632	2,645	2,620	2,644	-55.0	-2.04	392,073	-
[316A]	26/10/22	2,737	2,743	2,697	2,699	-32.0	-1.17	160,296	-
[316A]	26/10/21	2,733	2,747	2,727	2,731	-12.0	-0.44	296,913	-
[316A]	26/10/20	2,759	2,764	2,742	2,743	+6.0	+0.22	186,310	-
[316A]	26/10/19	2,726	2,746	2,718	2,737	-48.0	-1.72	283,704	-
[316A]	26/10/16	2,780	2,793	2,779	2,785	+32.0	+1.16	216,874	-
[316A]	26/10/15	2,764	2,765	2,740	2,753	-106.0	-3.71	1,163,480	-
[316A]	26/10/14	2,855	2,864	2,850	2,859	+27.0	+0.95	341,397	-
[316A]	26/10/13	2,849	2,851	2,825	2,832	-18.0	-0.63	262,508	-
[316A]	26/10/09	2,835	2,850	2,828	2,850	-8.0	-0.28	166,055	-
[316A]	26/10/08	2,858	2,864	2,850	2,858	+8.0	+0.28	311,645	-
[316A]	26/10/07	2,848	2,855	2,848	2,850	+20.0	+0.71	231,856	-
[316A]	26/10/06	2,820	2,830	2,813	2,830	+42.0	+1.51	264,946	-
[316A]	26/10/05	2,799	2,802	2,788	2,788	+2.0	+0.07	182,535	-
[316A]	26/10/02	2,789	2,795	2,778	2,786	-39.0	-1.38	144,751	-
[316A]	26/10/01	2,790	2,825	2,786	2,825	+56.0	+2.02	249,240	-
[316A]	26/09/30	2,782	2,787	2,760	2,769	+10.0	+0.36	118,484	-
[316A]	26/09/29	2,771	2,771	2,752	2,759	-28.0	-1.00	136,651	-
[316A]	26/09/28	2,804	2,813	2,787	2,787	-38.0	-1.35	244,045	-
[316A]	26/09/25	2,820	2,827	2,815	2,825	+37.0	+1.33	288,843	-
[316A]	26/09/24	2,801	2,806	2,787	2,788	+56.0	+2.05	380,780	-
[316A]	26/09/18	2,693	2,732	2,693	2,732	+64.0	+2.40	187,375	-
[316A]	26/09/17	2,670	2,676	2,660	2,668	+18.0	+0.68	146,394	-
[316A]	26/09/16	2,652	2,656	2,646	2,650	-7.0	-0.26	74,285	-
[316A]	26/09/15	2,652	2,661	2,645	2,657	+45.0	+1.72	126,312	-
[316A]	26/09/14	2,601	2,615	2,600	2,612	-14.0	-0.53	171,350	-
[316A]	26/09/11	2,622	2,628	2,616	2,626	-7.0	-0.27	115,509	-
[316A]	26/09/10	2,629	2,635	2,623	2,633	+3.0	+0.11	81,214	-
[316A]	26/09/09	2,626	2,641	2,622	2,630	-15.0	-0.57	189,560	-
[316A]	26/09/08	2,658	2,663	2,641	2,645	-53.0	-1.96	180,459	-
[316A]	26/09/07	2,701	2,702	2,688	2,698	-35.0	-1.28	126,270	-
[316A]	26/09/04	2,716	2,735	2,706	2,733	+38.0	+1.41	132,376	-
[316A]	26/09/03	2,721	2,723	2,686	2,695	-20.0	-0.74	100,976	-
[316A]	26/09/02	2,738	2,743	2,715	2,715	-40.0	-1.45	130,515	-
[316A]	26/09/01	2,760	2,762	2,751	2,755	-7.0	-0.25	96,733	-
[316A]	26/08/31	2,753	2,763	2,746	2,762	+27.0	+0.99	192,658	-
[316A]	26/08/28	2,732	2,744	2,725	2,735	+27.0	+1.00	148,475	-
[316A]	26/08/27	2,719	2,723	2,705	2,708	+30.0	+1.12	197,538	-
[316A]	26/08/26	2,690	2,690	2,671	2,678	-2.0	-0.07	90,038	-
[316A]	26/08/25	2,670	2,687	2,665	2,680	+1.0	+0.04	118,043	-
[316A]	26/08/24	2,696	2,696	2,674	2,679	-1.0	-0.04	184,043	-
[316A]	26/08/21	2,681	2,687	2,678	2,680	-8.0	-0.30	131,515	-
[316A]	26/08/20	2,683	2,694	2,680	2,688	+24.0	+0.90	196,735	-
[316A]	26/08/19	2,673	2,686	2,662	2,664	-38.0	-1.41	519,769	-
[316A]	26/08/18	2,718	2,718	2,695	2,702	-45.0	-1.64	432,426	-
[316A]	26/08/17	2,740	2,747	2,734	2,747	-10.0	-0.36	162,871	-
[316A]	26/08/14	2,768	2,769	2,757	2,757	+46.0	+1.70	612,664	-
[316A]	26/08/13	2,703	2,718	2,703	2,711	-16.0	-0.59	517,790	-
[316A]	26/08/12	2,735	2,735	2,720	2,727	-17.0	-0.62	690,580	-
[316A]	26/08/10	2,726	2,744	2,716	2,744	+45.0	+1.67	384,103	-
[316A]	26/08/07	2,700	2,700	2,680	2,699	+14.0	+0.52	248,458	-
[316A]	26/08/06	2,676	2,688	2,669	2,685	-24.0	-0.89	421,341	-
[316A]	26/08/05	2,705	2,714	2,690	2,709	+80.0	+3.04	803,527	-
[316A]	26/08/04	2,600	2,630	2,598	2,629	+107.0	+4.24	1,256,953	-
[316A]	26/08/03	2,520	2,537	2,493	2,522	-28.0	-1.10	168,197	-
[316A]	26/07/31	2,533	2,550	2,526	2,550	+67.0	+2.70	195,613	-
[316A]	26/07/30	2,493	2,504	2,483	2,483	-45.0	-1.78	228,078	-
[316A]	26/07/29	2,546	2,559	2,510	2,528	-3.0	-0.12	323,674	-
[316A]	26/07/28	2,555	2,555	2,526	2,531	-34.0	-1.33	196,082	-
[316A]	26/07/27	2,569	2,571	2,552	2,565	+16.0	+0.63	160,799	-
[316A]	26/07/24	2,559	2,563	2,544	2,549	-37.0	-1.43	238,047	-
[316A]	26/07/23	2,592	2,604	2,583	2,586	-21.0	-0.81	109,860	-
[316A]	26/07/22	2,623	2,626	2,607	2,607	+5.0	+0.19	180,666	-
[316A]	26/07/21	2,584	2,605	2,581	2,602	+41.0	+1.60	227,097	-
[316A]	26/07/17	2,592	2,598	2,557	2,561	-116	-4.33	551,322	-
[316A]	26/07/16	2,665	2,678	2,658	2,677	+23	+0.87	356,713	-
[316A]	26/07/15	2,641	2,654	2,638	2,654	+38	+1.45	270,161	-
[316A]	26/07/14	2,598	2,616	2,591	2,616	+12	+0.46	263,419	-
[316A]	26/07/13	2,610	2,622	2,591	2,604	+5	+0.19	251,263	-
[316A]	26/07/10	2,620	2,620	2,596	2,599	-1	-0.04	158,291	-
[316A]	26/07/09	2,594	2,604	2,587	2,600	+21	+0.81	179,953	-
[316A]	26/07/08	2,577	2,595	2,576	2,579	+8	+0.31	185,606	-
[316A]	26/07/07	2,573	2,583	2,557	2,571	+4	+0.16	363,549	-
[316A]	26/07/06	2,577	2,579	2,556	2,567	+9	+0.35	196,738	-
[316A]	26/07/03	2,542	2,559	2,535	2,558	+2	+0.08	220,855	-
[316A]	26/07/02	2,558	2,578	2,549	2,556	+32	+1.27	324,690	-
[316A]	26/07/01	2,548	2,548	2,521	2,524	-3	-0.12	240,151	-
[316A]	26/06/30	2,513	2,527	2,501	2,527	+23	+0.92	204,541	-
[316A]	26/06/29	2,474	2,504	2,464	2,504	+80	+3.30	224,535	-
[316A]	26/06/26	2,460	2,460	2,404	2,424	-85	-3.39	761,304	-
[316A]	26/06/25	2,520	2,521	2,504	2,509	+7	+0.28	206,439	-
[316A]	26/06/24	2,494	2,514	2,490	2,502	-3	-0.12	283,900	-
[316A]	26/06/23	2,550	2,565	2,505	2,505	-110	-4.21	688,675	-
[316A]	26/06/22	2,593	2,618	2,593	2,615	+17	+0.65	400,628	-
[316A]	26/06/19	2,617	2,619	2,589	2,598	+28	+1.09	386,950	-
[316A]	26/06/18	2,577	2,584	2,561	2,570	-16	-0.62	442,697	-
[316A]	26/06/17	2,563	2,587	2,563	2,586	-22	-0.84	216,381	-
[316A]	26/06/16	2,611	2,613	2,595	2,608	+43	+1.68	308,908	-
[316A]	26/06/15	2,542	2,567	2,533	2,565	+46	+1.83	878,556	-
[316A]	26/06/12	2,535	2,539	2,512	2,519	+34	+1.37	372,103	-
[316A]	26/06/11	2,438	2,485	2,430	2,485	-15	-0.60	603,602	-
[316A]	26/06/10	2,513	2,522	2,486	2,500	-77	-2.99	487,375	-
[316A]	26/06/09	2,551	2,578	2,531	2,577	+60	+2.38	461,853	-
[316A]	26/06/08	2,523	2,555	2,503	2,517	-100	-3.82	891,116	-
[316A]	26/06/05	2,633	2,638	2,602	2,617	-59	-2.20	464,242	-
[316A]	26/06/04	2,664	2,676	2,648	2,676	-75	-2.73	533,547	-
[316A]	26/06/03	2,744	2,752	2,735	2,751	-1	-0.04	596,715	-
[316A]	26/06/02	2,747	2,753	2,723	2,752	+3	+0.11	722,264	-
[316A]	26/06/01	2,710	2,751	2,709	2,749	+83	+3.11	798,259	-
[316A]	26/05/29	2,663	2,666	2,649	2,666	+48	+1.83	542,213	-
[316A]	26/05/28	2,611	2,630	2,597	2,618	+8	+0.31	510,142	-
[316A]	26/05/27	2,601	2,626	2,601	2,610	+50	+1.95	964,579	-
[316A]	26/05/26	2,555	2,561	2,550	2,560	-13	-0.51	196,309	-
[316A]	26/05/25	2,556	2,573	2,553	2,573	+18	+0.70	440,418	-
[316A]	26/05/22	2,552	2,556	2,545	2,555	+19.0	+0.75	388,153	-
[316A]	26/05/21	2,514	2,536	2,508	2,536	+30.0	+1.20	351,240	-
[316A]	26/05/20	2,490	2,506	2,478	2,506	+2.0	+0.08	239,468	-
[316A]	26/05/19	2,519	2,520	2,490	2,504	-6.0	-0.24	286,963	-
[316A]	26/05/18	2,520	2,522	2,492	2,510	-15.0	-0.59	351,452	-
[316A]	26/05/15	2,557	2,575	2,518	2,525	-24.0	-0.94	768,554	-
[316A]	26/05/14	2,540	2,549	2,529	2,549	+24.0	+0.95	529,471	-
[316A]	26/05/13	2,496	2,525	2,494	2,525	+29.0	+1.16	522,465	-
[316A]	26/05/12	2,511	2,515	2,495	2,496	-9.0	-0.36	481,389	-
[316A]	26/05/11	2,500	2,519	2,496	2,505	+53.0	+2.16	713,329	-
[316A]	26/05/08	2,434	2,455	2,434	2,452	+13.0	+0.53	404,057	-
[316A]	26/05/07	2,431	2,439	2,422	2,439	+74.0	+3.13	626,226	-
[316A]	26/05/01	2,357	2,369	2,351	2,365	-26.0	-1.09	287,198	-
[316A]	26/04/30	2,420	2,427	2,391	2,391	-12.0	-0.50	676,036	-
[316A]	26/04/28	2,420	2,420	2,397	2,403	+5.0	+0.21	439,056	-
[316A]	26/04/27	2,388	2,403	2,386	2,398	+37	+1.57	437,192	-
[316A]	26/04/24	2,366	2,372	2,355	2,361	-23	-0.96	351,653	-
[316A]	26/04/23	2,382	2,384	2,357	2,384	+43	+1.84	634,914	-
[316A]	26/04/22	2,342	2,343	2,336	2,341	-1	-0.04	207,596	-
[316A]	26/04/21	2,333	2,343	2,331	2,342	+9	+0.39	263,769	-
[316A]	26/04/20	2,349	2,350	2,329	2,333	-1	-0.04	664,996	-
[316A]	26/04/17	2,335	2,340	2,327	2,334	-24	-1.02	490,517	-
[316A]	26/04/16	2,348	2,358	2,340	2,358	+53	+2.30	1,168,927	-
[316A]	26/04/15	2,298	2,310	2,298	2,305	+66	+2.95	908,501	-
[316A]	26/04/14	2,228	2,239	2,228	2,239	+46	+2.10	354,767	-
[316A]	26/04/13	2,173	2,193	2,171	2,193	+5	+0.23	378,631	-
[316A]	26/04/10	2,179	2,191	2,177	2,188	+34	+1.58	222,970	-
[316A]	26/04/09	2,158	2,158	2,139	2,154	-27	-1.24	436,425	-
[316A]	26/04/08	2,177	2,185	2,167	2,181	+90	+4.30	762,925	-
[316A]	26/04/07	2,100	2,102	2,082	2,091	+6	+0.29	133,842	-
[316A]	26/04/06	2,070	2,091	2,070	2,085	+13	+0.63	194,389	-
[316A]	26/04/03	2,075	2,082	2,070	2,072	+45	+2.22	104,132	-
[316A]	26/04/02	2,069	2,069	2,020	2,027	-27	-1.31	507,476	-
[316A]	26/04/01	2,042	2,055	2,035	2,054	+92	+4.69	272,259	-
[316A]	26/03/31	1,949	1,977	1,937	1,962	-27	-1.36	232,364	-
[316A]	26/03/30	1,972	1,989	1,962	1,989	-52	-2.55	532,669	-
[316A]	26/03/27	2,041	2,046	2,030	2,041	-41	-1.97	246,290	-
[316A]	26/03/26	2,087	2,092	2,078	2,082	-10	-0.48	152,698	-
[316A]	26/03/25	2,098	2,102	2,088	2,092	-9	-0.43	179,448	-
[316A]	26/03/24	2,124	2,124	2,080	2,101	+21	+1.01	199,635	-
[316A]	26/03/23	2,079	2,089	2,076	2,080	-70	-3.26	658,285	-
[316A]	26/03/19	2,155	2,158	2,148	2,150	-30	-1.38	127,660	-
[316A]	26/03/18	2,164	2,180	2,164	2,180	+30	+1.40	220,791	-
[316A]	26/03/17	2,160	2,162	2,150	2,150	-9	-0.42	209,474	-
[316A]	26/03/16	2,159	2,166	2,156	2,159	-27	-1.24	241,657	-
[316A]	26/03/13	2,177	2,190	2,175	2,186	-3	-0.14	175,109	-
[316A]	26/03/12	2,182	2,190	2,179	2,189	-10	-0.45	290,500	-
[316A]	26/03/11	2,194	2,207	2,193	2,199	+8	+0.37	509,838	-
[316A]	26/03/10	2,187	2,193	2,179	2,191	+54	+2.53	272,219	-
[316A]	26/03/09	2,129	2,139	2,113	2,137	-58	-2.64	618,002	-
[316A]	26/03/06	2,181	2,196	2,177	2,195	+40	+1.86	360,311	-
[316A]	26/03/05	2,167	2,168	2,151	2,155	+45	+2.13	388,457	-
[316A]	26/03/04	2,120	2,132	2,100	2,110	+14	+0.67	453,973	-
[316A]	26/03/03	2,114	2,119	2,096	2,096	+29	+1.40	424,867	-
[316A]	26/03/02	2,070	2,082	2,060	2,067	-22	-1.05	634,538	-
[316A]	26/02/27	2,088	2,090	2,079	2,089	0	0.00	321,893	-
[316A]	26/02/26	2,089	2,090	2,080	2,089	+44	+2.15	219,369	-
[316A]	26/02/25	2,045	2,051	2,040	2,045	+18	+0.89	201,934	-
[316A]	26/02/24	2,020	2,034	2,017	2,027	-43	-2.08	284,415	-
[316A]	26/02/20	2,063	2,071	2,058	2,070	+10	+0.49	145,131	-
[316A]	26/02/19	2,057	2,067	2,051	2,060	+32	+1.58	200,930	-
[316A]	26/02/18	2,010	2,030	2,007	2,028	+43	+2.17	209,000	-
[316A]	26/02/17	2,020	2,020	1,982	1,985	-25	-1.24	690,023	-
[316A]	26/02/16	2,008	2,016	2,007	2,010	+2	+0.10	238,103	-
[316A]	26/02/13	2,018	2,020	2,001	2,008	-76	-3.65	807,323	-
[316A]	26/02/12	2,073	2,085	2,066	2,084	-51	-2.39	383,360	-
[316A]	26/02/10	2,145	2,146	2,125	2,135	+15	+0.71	226,612	-
[316A]	26/02/09	2,141	2,141	2,117	2,120	+54	+2.61	373,120	-
[316A]	26/02/06	2,032	2,068	2,025	2,066	-80	-3.73	1,318,314	-
[316A]	26/02/05	2,146	2,159	2,132	2,146	-39	-1.78	559,009	-
[316A]	26/02/04	2,174	2,186	2,172	2,185	-45	-2.02	312,970	-
[316A]	26/02/03	2,217	2,233	2,216	2,230	+87	+4.06	407,072	-
[316A]	26/02/02	2,179	2,192	2,142	2,143	-31	-1.43	515,439	-
[316A]	26/01/30	2,186	2,189	2,167	2,174	-43	-1.94	527,779	-
[316A]	26/01/29	2,214	2,219	2,203	2,217	-18	-0.81	265,486	-
[316A]	26/01/28	2,218	2,235	2,214	2,235	0	0.00	335,669	-
[316A]	26/01/27	2,219	2,237	2,214	2,235	+41	+1.87	369,316	-
[316A]	26/01/26	2,192	2,196	2,179	2,194	-48	-2.14	531,359	-
[316A]	26/01/23	2,226	2,244	2,226	2,242	+23	+1.04	352,610	-
[316A]	26/01/22	2,215	2,224	2,213	2,219	+18	+0.82	309,386	-
[316A]	26/01/21	2,193	2,206	2,192	2,201	-35	-1.57	481,671	-
[316A]	26/01/20	2,235	2,241	2,231	2,236	+2	+0.09	391,784	-
[316A]	26/01/19	2,249	2,254	2,232	2,234	-51	-2.23	502,207	-
[316A]	26/01/16	2,283	2,287	2,278	2,285	-2	-0.09	202,498	-
[316A]	26/01/15	2,278	2,287	2,272	2,287	-34	-1.46	465,732	-
[316A]	26/01/14	2,324	2,332	2,320	2,321	+2	+0.09	436,034	-
[316A]	26/01/13	2,304	2,321	2,302	2,319	+36	+1.58	572,137	-
[316A]	26/01/09	2,280	2,287	2,275	2,283	+1	+0.04	265,548	-
[316A]	26/01/08	2,298	2,302	2,265	2,282	+11	+0.48	654,996	-
[316A]	26/01/07	2,278	2,283	2,270	2,271	-2	-0.09	376,284	-
[316A]	26/01/06	2,270	2,273	2,267	2,273	-7	-0.31	532,827	-
[316A]	26/01/05	2,271	2,281	2,267	2,280	-19	-0.83	689,857	-
[316A]	25/12/30	2,301	2,306	2,297	2,299	-20	-0.86	222,231	-
[316A]	25/12/29	2,322	2,323	2,315	2,319	-2	-0.09	316,937	-
[316A]	25/12/26	2,318	2,327	2,316	2,321	+11	+0.48	355,464	-
[316A]	25/12/25	2,311	2,316	2,309	2,310	0	0.00	286,216	-
[316A]	25/12/24	2,316	2,320	2,307	2,310	+12	+0.52	613,102	-
[316A]	25/12/23	2,313	2,313	2,295	2,298	-22	-0.95	330,063	-
[316A]	25/12/22	2,326	2,326	2,319	2,320	+50	+2.20	323,219	-
[316A]	25/12/19	2,262	2,274	2,257	2,270	+22	+0.98	328,687	-
[316A]	25/12/18	2,237	2,248	2,232	2,248	-35	-1.53	464,317	-
[316A]	25/12/17	2,270	2,283	2,256	2,283	+42	+1.87	532,607	-
[316A]	25/12/16	2,261	2,261	2,235	2,241	-80	-3.45	1,011,594	-
[316A]	25/12/15	2,326	2,333	2,317	2,321	-59	-2.48	663,065	-
[316A]	25/12/12	2,371	2,380	2,368	2,380	+15	+0.63	378,423	-
[316A]	25/12/11	2,386	2,386	2,353	2,365	-45	-1.87	614,420	-
[316A]	25/12/10	2,407	2,411	2,403	2,410	+14	+0.58	441,339	-
[316A]	25/12/09	2,396	2,400	2,391	2,396	0	0.00	286,798	-
[316A]	25/12/08	2,391	2,396	2,383	2,396	+15	+0.63	424,508	-
[316A]	25/12/05	2,381	2,388	2,377	2,381	-6	-0.25	302,735	-
[316A]	25/12/04	2,385	2,387	2,376	2,387	-15	-0.62	395,005	-
[316A]	25/12/03	2,400	2,403	2,393	2,402	+18	+0.76	525,787	-
[316A]	25/12/02	2,390	2,393	2,381	2,384	+11	+0.46	332,956	-
[316A]	25/12/01	2,400	2,400	2,360	2,373	-25	-1.04	618,802	-
[316A]	25/11/28	2,390	2,398	2,389	2,398	+11	+0.46	315,339	-
[316A]	25/11/27	2,389	2,390	2,380	2,387	-7	-0.29	364,805	-
[316A]	25/11/26	2,394	2,394	2,380	2,394	+25	+1.06	511,818	-
[316A]	25/11/25	2,375	2,377	2,369	2,369	+74	+3.22	628,140	-
[316A]	25/11/21	2,298	2,309	2,291	2,295	-103	-4.30	980,713	-
[316A]	25/11/20	2,383	2,401	2,380	2,398	+97	+4.22	645,425	-
[316A]	25/11/19	2,304	2,307	2,284	2,301	-8	-0.35	587,291	-
[316A]	25/11/18	2,335	2,341	2,295	2,309	-56	-2.37	760,981	-
[316A]	25/11/17	2,346	2,366	2,340	2,365	+26	+1.11	458,778	-
[316A]	25/11/14	2,346	2,349	2,326	2,339	-65	-2.70	705,849	-
[316A]	25/11/13	2,382	2,406	2,378	2,404	-12	-0.50	476,434	-
[316A]	25/11/12	2,396	2,416	2,393	2,416	+15	+0.62	440,398	-
[316A]	25/11/11	2,403	2,409	2,392	2,401	+24	+1.01	510,621	-
[316A]	25/11/10	2,358	2,379	2,347	2,377	+30	+1.28	766,161	-
[316A]	25/11/07	2,335	2,347	2,319	2,347	-28	-1.18	774,233	-
[316A]	25/11/06	2,387	2,387	2,365	2,375	+8	+0.34	629,651	-
[316A]	25/11/05	2,359	2,367	2,327	2,367	-19	-0.80	1,038,216	-
[316A]	25/11/04	2,422	2,427	2,382	2,386	-73	-2.97	1,207,967	-
[316A]	25/10/31	2,453	2,459	2,447	2,459	+24	+0.99	1,163,638	-
[316A]	25/10/30	2,427	2,450	2,414	2,435	+16	+0.66	1,695,169	-
[316A]	25/10/29	2,398	2,419	2,392	2,419	+51	+2.15	1,421,320	-
[316A]	25/10/28	2,381	2,383	2,361	2,368	-4	-0.17	766,233	-
[316A]	25/10/27	2,362	2,372	2,354	2,372	+45	+1.93	1,180,442	-
[316A]	25/10/24	2,313	2,328	2,309	2,327	+37	+1.62	443,520	-
[316A]	25/10/23	2,279	2,296	2,272	2,290	-13	-0.56	358,591	-
[316A]	25/10/22	2,298	2,305	2,288	2,303	0	0.00	461,763	-
[316A]	25/10/21	2,296	2,305	2,287	2,303	+39	+1.72	522,504	-
[316A]	25/10/20	2,259	2,267	2,248	2,264	+54	+2.44	520,941	-
[316A]	25/10/17	2,225	2,236	2,208	2,210	-53	-2.34	654,568	-
[316A]	25/10/16	2,258	2,263	2,243	2,263	0	0.00	598,602	-
[316A]	25/10/15	2,266	2,267	2,253	2,263	-11	-0.48	928,450	-
[316A]	25/10/14	2,304	2,321	2,266	2,274	-62	-2.65	1,484,990	-
[316A]	25/10/10	2,335	2,339	2,327	2,336	+8	+0.34	682,695	-
[316A]	25/10/09	2,324	2,328	2,314	2,328	+48	+2.11	773,444	-
[316A]	25/10/08	2,270	2,281	2,267	2,280	+23	+1.02	849,783	-
[316A]	25/10/07	2,250	2,259	2,248	2,257	+11	+0.49	506,199	-
[316A]	25/10/06	2,242	2,252	2,236	2,246	+21	+0.94	872,935	-
[316A]	25/10/03	2,216	2,227	2,215	2,225	+16	+0.72	510,516	-
[316A]	25/10/02	2,205	2,213	2,205	2,209	+17	+0.78	462,581	-
[316A]	25/10/01	2,212	2,214	2,192	2,192	-34	-1.53	453,303	-
[316A]	25/09/30	2,229	2,233	2,224	2,226	-12	-0.54	457,571	-
[316A]	25/09/29	2,236	2,239	2,234	2,238	+4	+0.18	389,569	-
[316A]	25/09/26	2,232	2,234	2,224	2,234	+5	+0.22	558,998	-
[316A]	25/09/25	2,228	2,233	2,226	2,229	-5	-0.22	462,402	-
[316A]	25/09/24	2,223	2,235	2,219	2,234	-25	-1.11	878,538	-
[316A]	25/09/22	2,260	2,266	2,251	2,259	+25	+1.12	1,019,926	-
[316A]	25/09/19	2,243	2,243	2,225	2,234	+10	+0.45	802,516	-
[316A]	25/09/18	2,211	2,224	2,209	2,224	+20	+0.91	899,700	-
[316A]	25/09/17	2,203	2,205	2,198	2,204	-16	-0.72	577,960	-
[316A]	25/09/16	2,220	2,223	2,216	2,220	+36	+1.65	746,312	-
[316A]	25/09/12	2,183	2,185	2,178	2,184	-13	-0.59	608,674	-
[316A]	25/09/11	2,189	2,197	2,186	2,197	+9	+0.41	533,157	-
[316A]	25/09/10	2,178	2,188	2,176	2,188	+18	+0.83	500,450	-
[316A]	25/09/09	2,170	2,172	2,163	2,170	+7	+0.32	369,694	-
[316A]	25/09/08	2,169	2,173	2,158	2,163	+1	+0.05	541,923	-
[316A]	25/09/05	2,151	2,162	2,149	2,162	+40	+1.89	661,469	-