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
[318A]	26/10/29	354	356	350	351	-5.1	-1.43	915,360	-
[318A]	26/10/28	355	358	354	357	-3.5	-0.97	684,500	-
[318A]	26/10/27	357	362	356	361	-2.2	-0.60	999,110	-
[318A]	26/10/26	362	366	360	364	+8.6	+2.42	2,121,630	-
[318A]	26/10/23	357	364	355	356	+0.5	+0.14	2,181,130	-
[318A]	26/10/22	348	356	343	356	+11.6	+3.36	1,881,120	-
[318A]	26/10/21	340	346	340	345	-8.8	-2.49	1,009,300	-
[318A]	26/10/20	351	356	351	354	+5.6	+1.60	2,301,320	-
[318A]	26/10/19	348	355	347	349	+17.0	+5.12	1,921,500	-
[318A]	26/10/16	335	337	332	332	-10.3	-3.00	892,320	-
[318A]	26/10/15	341	349	341	343	+16.3	+4.98	1,768,970	-
[318A]	26/10/14	329	329	326	327	-2.9	-0.88	781,760	-
[318A]	26/10/13	333	333	330	330	-5.9	-1.76	786,980	-
[318A]	26/10/09	337	338	335	336	+0.2	+0.06	615,130	-
[318A]	26/10/08	331	336	331	336	+4.0	+1.20	746,080	-
[318A]	26/10/07	331	333	331	332	-4.2	-1.25	592,830	-
[318A]	26/10/06	339	339	336	337	-5.9	-1.72	396,810	-
[318A]	26/10/05	343	346	341	343	-2.8	-0.81	522,320	-
[318A]	26/10/02	345	350	345	346	+5.0	+1.47	610,750	-
[318A]	26/10/01	340	344	340	341	+4.4	+1.31	688,980	-
[318A]	26/09/30	339	340	337	337	-2.7	-0.79	1,471,690	-
[318A]	26/09/29	343	347	340	340	-2.5	-0.73	1,499,080	-
[318A]	26/09/28	341	344	340	343	-1.7	-0.49	871,210	-
[318A]	26/09/25	349	350	345	345	-0.5	-0.14	728,920	-
[318A]	26/09/24	341	346	341	346	+2.7	+0.78	1,064,920	-
[318A]	26/09/18	344	346	344	344	-7.7	-2.19	939,000	-
[318A]	26/09/17	350	354	339	352	+0.8	+0.23	1,349,750	-
[318A]	26/09/16	353	354	352	352	-1.8	-0.51	664,430	-
[318A]	26/09/15	351	354	350	354	-1.9	-0.53	1,007,780	-
[318A]	26/09/14	358	358	354	356	-1.9	-0.53	953,260	-
[318A]	26/09/11	363	365	357	358	+11.7	+3.37	1,337,420	-
[318A]	26/09/10	350	351	347	347	+4.9	+1.43	1,073,240	-
[318A]	26/09/09	344	346	343	343	+1.8	+0.53	989,270	-
[318A]	26/09/08	341	342	337	342	-0.5	-0.15	1,587,840	-
[318A]	26/09/07	344	345	343	343	+1.3	+0.38	834,740	-
[318A]	26/09/04	341	343	341	342	-13.8	-3.88	1,362,270	-
[318A]	26/09/03	358	359	355	356	-16.9	-4.53	2,205,920	-
[318A]	26/09/02	370	373	368	373	+13.5	+3.75	1,885,310	-
[318A]	26/09/01	360	361	358	360	-7.1	-1.93	817,250	-
[318A]	26/08/31	374	376	368	368	+7.6	+2.11	1,502,270	-
[318A]	26/08/28	365	365	360	361	-6.2	-1.68	1,022,260	-
[318A]	26/08/27	366	369	366	368	-2.9	-0.78	885,370	-
[318A]	26/08/26	374	374	370	371	-4.4	-1.17	970,700	-
[318A]	26/08/25	376	379	376	376	+1.9	+0.51	1,166,610	-
[318A]	26/08/24	380	380	374	375	-3.7	-0.98	1,065,730	-
[318A]	26/08/21	382	382	379	379	+4.4	+1.17	1,656,300	-
[318A]	26/08/20	374	376	373	375	-17.3	-4.40	1,949,210	-
[318A]	26/08/19	393	394	391	393	+2.0	+0.51	1,443,190	-
[318A]	26/08/18	387	392	387	391	+7.8	+2.03	1,543,710	-
[318A]	26/08/17	387	387	384	384	-4.6	-1.18	1,027,600	-
[318A]	26/08/14	391	391	388	389	-1.6	-0.41	951,670	-
[318A]	26/08/13	393	393	389	391	-9.4	-2.34	1,180,720	-
[318A]	26/08/12	404	404	400	401	-4.8	-1.18	910,890	-
[318A]	26/08/10	408	410	401	406	-1.4	-0.34	1,392,800	-
[318A]	26/08/07	405	408	404	408	-2.0	-0.49	742,510	-
[318A]	26/08/06	410	412	409	410	-7.2	-1.72	749,600	-
[318A]	26/08/05	417	419	415	418	+5.9	+1.43	646,970	-
[318A]	26/08/04	414	416	413	413	-0.2	-0.05	760,120	-
[318A]	26/08/03	419	420	412	414	-20.1	-4.62	1,233,240	-
[318A]	26/07/31	438	441	435	435	-43.2	-9.02	1,253,550	-
[318A]	26/07/30	473	481	470	479	+22.3	+4.88	787,640	-
[318A]	26/07/29	450	463	449	457	-5.3	-1.14	1,525,730	-
[318A]	26/07/28	457	465	456	463	+21.1	+4.77	1,496,930	-
[318A]	26/07/27	445	449	441	442	-25.0	-5.35	1,926,380	-
[318A]	26/07/24	463	469	457	467	+24.7	+5.58	1,532,120	-
[318A]	26/07/23	441	444	437	443	+0.6	+0.14	601,160	-
[318A]	26/07/22	440	443	437	443	+1.6	+0.36	667,700	-
[318A]	26/07/21	451	455	441	442	-7.2	-1.60	1,383,110	-
[318A]	26/07/17	442.1	455.0	441.7	450.0	+23.2	+5.44	2,646,500	-
[318A]	26/07/16	426.0	428.3	425.0	426.8	-6.4	-1.48	1,225,910	-
[318A]	26/07/15	435.7	437.6	432.8	433.2	-10.5	-2.37	837,410	-
[318A]	26/07/14	446.6	449.4	442.4	443.7	+2.7	+0.61	1,135,040	-
[318A]	26/07/13	438.0	444.2	434.3	441.0	+0.5	+0.11	1,931,660	-
[318A]	26/07/10	441.4	443.2	438.6	440.5	-5.1	-1.14	665,510	-
[318A]	26/07/09	450.8	451.9	445.6	445.6	+0.5	+0.11	794,480	-
[318A]	26/07/08	446.9	446.9	440.5	445.1	+6.2	+1.41	699,920	-
[318A]	26/07/07	438.0	439.5	436.3	438.9	-3.1	-0.70	562,860	-
[318A]	26/07/06	442.0	444.0	438.8	442.0	-1.6	-0.36	446,530	-
[318A]	26/07/03	448.8	449.9	443.1	443.6	-14.4	-3.14	863,490	-
[318A]	26/07/02	457.2	460.3	454.0	458.0	+2.8	+0.62	769,820	-
[318A]	26/07/01	458.1	459.4	450.7	455.2	-6.3	-1.37	651,620	-
[318A]	26/06/30	462.3	464.6	460.0	461.5	-8.2	-1.75	603,250	-
[318A]	26/06/29	474.1	477.7	469.7	469.7	-17.9	-3.67	1,035,000	-
[318A]	26/06/26	479.0	493.3	473.7	487.6	+16.6	+3.52	1,422,000	-
[318A]	26/06/25	471.5	476.9	469.8	471.0	-10.7	-2.22	796,200	-
[318A]	26/06/24	479.9	484.7	474.0	481.7	+5.0	+1.05	1,943,370	-
[318A]	26/06/23	462.3	476.7	459.3	476.7	+15.5	+3.36	2,411,290	-
[318A]	26/06/22	468.7	469.4	460.6	461.2	-7.8	-1.66	525,120	-
[318A]	26/06/19	455.0	472.8	455.0	469.0	+1.8	+0.39	853,900	-
[318A]	26/06/18	460.0	468.1	452.1	467.2	+13.3	+2.93	603,640	-
[318A]	26/06/17	458.0	458.0	453.1	453.9	-4.2	-0.92	536,250	-
[318A]	26/06/16	460.2	463.4	457.2	458.1	-15.9	-3.35	796,200	-
[318A]	26/06/15	480.0	493.0	470.0	474.0	-37.7	-7.37	1,413,380	-
[318A]	26/06/12	510.0	515.7	500.9	511.7	-29.4	-5.43	1,578,070	-
[318A]	26/06/11	543.4	558.6	537.2	541.1	+24.9	+4.82	2,419,360	-
[318A]	26/06/10	511.0	520.2	508.0	516.2	+20.6	+4.16	1,259,950	-
[318A]	26/06/09	500.1	507.4	494.0	495.6	-19.6	-3.80	1,721,020	-
[318A]	26/06/08	513.0	519.8	507.3	515.2	+33.5	+6.95	2,221,700	-
[318A]	26/06/05	481.9	486.8	480.3	481.7	-15.9	-3.20	924,580	-
[318A]	26/06/04	497.6	501.1	495.9	497.6	+4.6	+0.93	468,200	-
[318A]	26/06/03	489.4	493.4	488.1	493.0	-2.9	-0.58	476,140	-
[318A]	26/06/02	499.2	503.0	495.8	495.9	+8.7	+1.79	828,090	-
[318A]	26/06/01	487.0	488.7	485.2	487.2	-3.2	-0.65	693,870	-
[318A]	26/05/29	493.5	494.0	490.4	490.4	-21.5	-4.20	937,850	-
[318A]	26/05/28	511.0	522.5	505.3	511.9	-1.5	-0.29	1,762,120	-
[318A]	26/05/27	513.0	514.0	511.9	513.4	-5.9	-1.14	524,700	-
[318A]	26/05/26	519.7	519.8	515.8	519.3	+0.7	+0.13	763,920	-
[318A]	26/05/25	523.5	523.9	517.3	518.6	-10.9	-2.06	759,720	-
[318A]	26/05/22	528	531	527	529	-13.5	-2.49	807,730	-
[318A]	26/05/21	545	548	542	543	-10.1	-1.82	854,860	-
[318A]	26/05/20	556	564	554	554	+3.4	+0.62	1,080,380	-
[318A]	26/05/19	551	556	550	551	-20.0	-3.50	1,237,680	-
[318A]	26/05/18	564	573	560	571	+0.1	+0.02	1,696,440	-
[318A]	26/05/15	558	572	557	571	+7.0	+1.24	1,259,360	-
[318A]	26/05/14	565	566	563	564	+7.6	+1.36	459,340	-
[318A]	26/05/13	566	566	556	557	-14.3	-2.50	464,600	-
[318A]	26/05/12	567	575	567	572	+13.9	+2.49	646,780	-
[318A]	26/05/11	559	562	558	559	+5.1	+0.92	464,620	-
[318A]	26/05/08	556	559	554	554	-0.2	-0.04	403,070	-
[318A]	26/05/07	557	560	555	555	-5.5	-0.98	403,260	-
[318A]	26/05/01	563	564	556	561	-39.8	-6.62	691,800	-
[318A]	26/04/30	588	605	585	601	+17.5	+3.00	529,420	-
[318A]	26/04/28	584	587	581	584	-12.5	-2.09	548,330	-
[318A]	26/04/27	600.0	602.8	595.0	597.2	-4.1	-0.68	524,880	-
[318A]	26/04/24	598.3	603.3	597.0	601.3	-0.2	-0.03	413,770	-
[318A]	26/04/23	599.2	620.5	594.7	601.5	+6.6	+1.11	1,321,050	-
[318A]	26/04/22	600.6	602.0	594.9	594.9	+1.5	+0.25	533,160	-
[318A]	26/04/21	598.0	598.0	590.1	593.4	-12.1	-2.00	510,590	-
[318A]	26/04/20	606.4	612.2	598.1	605.5	+9.1	+1.53	599,760	-
[318A]	26/04/17	592.2	598.2	592.2	596.4	+4.5	+0.76	354,420	-
[318A]	26/04/16	593.0	593.7	590.8	591.9	+1.7	+0.29	343,030	-
[318A]	26/04/15	587.3	591.3	587.1	590.2	-7.1	-1.19	601,230	-
[318A]	26/04/14	600.0	604.2	597.0	597.3	-48.6	-7.52	703,210	-
[318A]	26/04/13	654.7	655.0	645.9	645.9	+23.0	+3.69	671,660	-
[318A]	26/04/10	624.9	626.1	619.4	622.9	-24.1	-3.72	706,360	-
[318A]	26/04/09	660.0	660.0	647.0	647.0	+6.5	+1.01	1,144,640	-
[318A]	26/04/08	657.4	660.9	640.5	640.5	-64.1	-9.10	1,927,190	-
[318A]	26/04/07	700.5	709.1	693.6	704.6	-7.4	-1.04	1,484,840	-
[318A]	26/04/06	729.0	729.5	682.3	712.0	-5.0	-0.70	884,550	-
[318A]	26/04/03	712.4	721.7	712.3	717.0	-30.5	-4.08	739,090	-
[318A]	26/04/02	704.5	752.3	702.1	747.5	+40.8	+5.77	2,196,380	-
[318A]	26/04/01	718.7	723.9	706.2	706.7	-72.0	-9.25	1,003,430	-
[318A]	26/03/31	819.9	824.2	776.9	778.7	-30.2	-3.73	2,436,530	-
[318A]	26/03/30	819.6	822.7	802.1	808.9	+74.6	+10.16	1,737,340	-
[318A]	26/03/27	735.7	748.1	731.7	734.3	+25.6	+3.61	1,186,270	-
[318A]	26/03/26	709.0	714.0	699.1	708.7	+3.8	+0.54	1,152,250	-
[318A]	26/03/25	691.4	707.2	688.0	704.9	+0.6	+0.09	868,830	-
[318A]	26/03/24	696.2	717.1	695.9	704.3	-63.7	-8.29	2,126,880	-
[318A]	26/03/23	755.0	768.1	733.6	768.0	+44.7	+6.18	1,871,550	-
[318A]	26/03/19	700.0	728.0	700.0	723.3	+77.0	+11.91	1,644,290	-
[318A]	26/03/18	658.0	660.0	646.3	646.3	-38.8	-5.66	984,650	-
[318A]	26/03/17	660.1	687.6	644.1	685.1	-28.7	-4.02	1,334,250	-
[318A]	26/03/16	718.8	721.0	710.0	713.8	+5.1	+0.72	1,715,370	-
[318A]	26/03/13	712.4	712.4	690.8	708.7	+12.0	+1.72	1,774,890	-
[318A]	26/03/12	693.6	713.2	687.6	696.7	+8.7	+1.26	2,012,290	-
[318A]	26/03/11	685.0	688.5	676.5	688.0	+22.1	+3.32	1,190,210	-
[318A]	26/03/10	678.0	684.9	655.0	665.9	-67.1	-9.15	2,813,510	-
[318A]	26/03/09	733.0	733.0	733.0	733.0	+100.0	+15.80	2,115,770	-
[318A]	26/03/06	631.0	636.5	626.7	633.0	+19.9	+3.25	2,266,930	-
[318A]	26/03/05	597.5	615.3	591.7	613.1	-34.4	-5.31	2,338,460	-
[318A]	26/03/04	629.4	652.8	614.0	647.5	+22.8	+3.65	4,223,610	-
[318A]	26/03/03	597.0	625.0	595.4	624.7	+10.4	+1.69	2,242,270	-
[318A]	26/03/02	618.3	624.2	593.0	614.3	+46.0	+8.09	3,398,800	-
[318A]	26/02/27	566.0	569.2	562.3	568.3	+11.2	+2.01	783,820	-
[318A]	26/02/26	558.1	561.4	555.8	557.1	-16.1	-2.81	1,015,060	-
[318A]	26/02/25	573.0	577.2	569.8	573.2	-18.8	-3.18	750,850	-
[318A]	26/02/24	587.4	592.0	586.4	592.0	+10.9	+1.88	795,960	-
[318A]	26/02/20	581.7	586.2	579.6	581.1	+14.2	+2.50	1,002,880	-
[318A]	26/02/19	563.9	570.2	562.5	566.9	+4.9	+0.87	656,160	-
[318A]	26/02/18	566.3	566.3	547.5	562.0	-24.3	-4.14	894,160	-
[318A]	26/02/17	577.8	589.5	572.9	586.3	+6.3	+1.09	1,256,530	-
[318A]	26/02/16	576.8	582.6	576.8	580.0	+5.6	+0.97	911,160	-
[318A]	26/02/13	556.3	574.4	556.3	574.4	+38.1	+7.10	1,671,830	-
[318A]	26/02/12	537.5	540.7	532.7	536.3	-3.5	-0.65	816,510	-
[318A]	26/02/10	539.9	540.9	536.8	539.8	-7.4	-1.35	1,091,450	-
[318A]	26/02/09	538.5	548.6	536.3	547.2	-46.3	-7.80	1,528,200	-
[318A]	26/02/06	600.0	621.0	591.5	593.5	+31.5	+5.60	3,589,870	-
[318A]	26/02/05	554.9	568.3	553.6	562.0	+17.1	+3.14	1,164,150	-
[318A]	26/02/04	546.0	551.4	543.8	544.9	+18.9	+3.59	890,950	-
[318A]	26/02/03	528.1	530.6	525.0	526.0	-61.6	-10.48	1,725,220	-
[318A]	26/02/02	567.8	588.5	558.5	587.6	+29.1	+5.21	2,715,480	-
[318A]	26/01/30	539.8	558.5	539.5	558.5	+28.7	+5.42	1,313,250	-
[318A]	26/01/29	524.5	536.8	524.5	529.8	+5.8	+1.11	755,260	-
[318A]	26/01/28	526.1	527.8	522.3	524.0	+1.1	+0.21	563,100	-
[318A]	26/01/27	529.0	530.3	522.9	522.9	-15.9	-2.95	679,800	-
[318A]	26/01/26	543.8	546.2	538.1	538.8	+2.0	+0.37	944,700	-
[318A]	26/01/23	534.4	537.1	530.0	536.8	-3.2	-0.59	485,760	-
[318A]	26/01/22	518.3	543.7	515.3	540.0	-17.0	-3.05	1,467,630	-
[318A]	26/01/21	594.2	594.7	545.6	557.0	-11.6	-2.04	2,061,070	-
[318A]	26/01/20	564.0	568.6	556.8	568.6	+11.3	+2.03	1,320,110	-
[318A]	26/01/19	556.9	560.8	552.7	557.3	+24.8	+4.66	1,777,510	-
[318A]	26/01/16	533.0	535.7	530.7	532.5	-13.3	-2.44	888,650	-
[318A]	26/01/15	553.0	554.8	545.8	545.8	+2.2	+0.40	1,458,090	-
[318A]	26/01/14	539.6	543.6	537.5	543.6	+17.8	+3.39	1,447,550	-
[318A]	26/01/13	520.0	526.6	519.5	525.8	-4.5	-0.85	1,075,100	-
[318A]	26/01/09	526.1	537.5	526.0	530.3	-25.8	-4.64	852,140	-
[318A]	26/01/08	530.4	559.0	530.4	556.1	+28.6	+5.42	1,011,900	-
[318A]	26/01/07	523.4	527.7	522.2	527.5	+0.5	+0.09	686,930	-
[318A]	26/01/06	528.1	529.9	526.0	527.0	+6.7	+1.29	848,290	-
[318A]	26/01/05	520.4	522.4	518.5	520.3	-24.7	-4.53	1,553,380	-
[318A]	25/12/30	535.0	545.0	534.4	545.0	+4.2	+0.78	800,970	-
[318A]	25/12/29	541.2	542.4	539.0	540.8	+1.0	+0.19	743,250	-
[318A]	25/12/26	537.3	540.1	537.3	539.8	-3.5	-0.64	983,810	-
[318A]	25/12/25	539.0	543.3	537.1	543.3	+1.9	+0.35	798,430	-
[318A]	25/12/24	541.1	542.0	540.3	541.4	-2.9	-0.53	933,470	-
[318A]	25/12/23	546.7	547.8	543.2	544.3	-10.6	-1.91	1,081,460	-
[318A]	25/12/22	556.6	558.7	554.2	554.9	-26.0	-4.48	1,537,460	-
[318A]	25/12/19	580.1	583.3	578.3	580.9	-16.4	-2.75	1,210,910	-
[318A]	25/12/18	599.0	601.5	591.5	597.3	+8.0	+1.36	1,242,020	-
[318A]	25/12/17	589.1	593.5	587.0	589.3	-12.6	-2.09	1,063,330	-
[318A]	25/12/16	590.4	603.0	590.3	601.9	+11.5	+1.95	1,373,330	-
[318A]	25/12/15	597.7	600.0	590.4	590.4	+2.7	+0.46	1,016,250	-
[318A]	25/12/12	590.4	591.0	587.5	587.7	-35.0	-5.62	2,221,350	-
[318A]	25/12/11	608.4	622.7	605.8	622.7	-8.3	-1.32	2,520,060	-
[318A]	25/12/10	629.7	634.0	629.3	631.0	+0.5	+0.08	1,072,950	-
[318A]	25/12/09	625.0	631.9	622.9	630.5	+15.2	+2.47	880,760	-
[318A]	25/12/08	617.4	618.4	615.0	615.3	-3.7	-0.60	1,024,980	-
[318A]	25/12/05	625.0	626.9	619.0	619.0	-11.0	-1.75	1,994,620	-
[318A]	25/12/04	631.0	631.0	628.0	630.0	-7.4	-1.16	1,318,910	-
[318A]	25/12/03	637.0	639.8	635.3	637.4	-12.6	-1.94	1,430,840	-
[318A]	25/12/02	646.5	656.0	644.1	650.0	-16.5	-2.48	1,673,850	-
[318A]	25/12/01	654.5	666.5	647.0	666.5	+4.5	+0.68	1,980,800	-
[318A]	25/11/28	660.8	663.0	656.3	662.0	-6.1	-0.91	640,620	-
[318A]	25/11/27	662.0	668.1	659.3	668.1	-9.4	-1.39	825,700	-
[318A]	25/11/26	681.0	681.0	675.4	677.5	-31.7	-4.47	1,363,900	-
[318A]	25/11/25	706.5	711.6	703.2	709.2	-79.8	-10.11	1,903,420	-
[318A]	25/11/21	783.8	797.5	766.5	789.0	+65.2	+9.01	2,928,010	-
[318A]	25/11/20	719.0	724.5	716.6	723.8	-28.2	-3.75	1,589,820	-
[318A]	25/11/19	755.0	767.0	747.1	752.0	+1.0	+0.13	2,439,910	-
[318A]	25/11/18	728.3	756.5	727.0	751.0	+68.2	+9.99	2,998,650	-
[318A]	25/11/17	684.2	703.1	681.0	682.8	-22.2	-3.15	2,070,060	-
[318A]	25/11/14	696.1	706.5	682.5	705.0	+48.9	+7.45	2,527,430	-
[318A]	25/11/13	662.0	663.1	655.3	656.1	+6.2	+0.95	665,090	-
[318A]	25/11/12	650.0	653.0	648.0	649.9	-7.4	-1.13	742,730	-
[318A]	25/11/11	650.2	657.3	647.8	657.3	-4.9	-0.74	1,373,260	-
[318A]	25/11/10	672.7	676.0	660.9	662.2	-23.4	-3.41	1,002,460	-
[318A]	25/11/07	686.8	697.5	680.9	685.6	+18.8	+2.82	2,322,650	-
[318A]	25/11/06	663.9	670.6	663.8	666.8	-24.7	-3.57	1,388,470	-
[318A]	25/11/05	694.5	712.0	688.5	691.5	-3.0	-0.43	3,455,680	-
[318A]	25/11/04	668.0	695.0	665.1	694.5	+32.2	+4.86	2,351,430	-
[318A]	25/10/31	653.9	663.1	651.0	662.3	+4.5	+0.68	661,210	-
[318A]	25/10/30	656.0	670.2	646.8	657.8	+13.9	+2.16	4,301,350	-
[318A]	25/10/29	640.2	643.9	636.5	643.9	+13.7	+2.17	1,042,520	-
[318A]	25/10/28	627.5	630.9	627.5	630.2	+8.1	+1.30	1,184,630	-
[318A]	25/10/27	624.4	626.8	622.1	622.1	-29.0	-4.45	1,519,920	-
[318A]	25/10/24	653.8	654.9	650.4	651.1	-22.1	-3.28	1,599,440	-
[318A]	25/10/23	680.0	684.0	669.9	673.2	+10.7	+1.62	1,338,810	-
[318A]	25/10/22	664.9	670.0	661.5	662.5	-11.6	-1.72	1,893,690	-
[318A]	25/10/21	660.2	676.3	656.5	674.1	-29.5	-4.19	2,856,340	-
[318A]	25/10/20	711.0	717.5	701.7	703.6	-86.7	-10.97	2,138,650	-
[318A]	25/10/17	770.0	798.8	761.6	790.3	+78.3	+11.00	4,516,630	-
[318A]	25/10/16	710.8	717.0	710.1	712.0	+19.6	+2.83	1,345,210	-
[318A]	25/10/15	700.5	709.4	692.4	692.4	-10.0	-1.42	2,623,300	-
[318A]	25/10/14	677.0	706.5	666.6	702.4	+45.4	+6.91	6,169,740	-
[318A]	25/10/10	653.7	662.3	651.2	657.0	-1.4	-0.21	780,230	-
[318A]	25/10/09	646.0	658.4	644.6	658.4	-2.1	-0.32	1,251,110	-
[318A]	25/10/08	658.8	660.6	657.7	660.5	+21.1	+3.30	1,215,520	-
[318A]	25/10/07	638.5	641.6	635.9	639.4	+1.4	+0.22	1,042,320	-
[318A]	25/10/06	631.0	638.4	631.0	638.0	+7.1	+1.13	906,630	-
[318A]	25/10/03	630.8	633.7	630.0	630.9	+4.4	+0.70	1,168,860	-
[318A]	25/10/02	625.0	626.5	622.8	626.5	-12.6	-1.97	1,387,080	-
[318A]	25/10/01	633.3	641.5	633.0	639.1	+3.1	+0.49	1,468,330	-
[318A]	25/09/30	633.0	639.4	633.0	636.0	+10.9	+1.74	1,252,660	-
[318A]	25/09/29	629.2	631.5	623.7	625.1	-33.6	-5.10	2,114,400	-
[318A]	25/09/26	660.0	662.3	657.0	658.7	+13.1	+2.03	1,247,250	-
[318A]	25/09/25	643.7	645.6	642.8	645.6	-4.4	-0.68	632,390	-
[318A]	25/09/24	645.9	651.0	645.9	650.0	+14.1	+2.22	857,670	-
[318A]	25/09/22	630.9	636.2	630.9	635.9	+8.8	+1.40	768,910	-
[318A]	25/09/19	626.1	631.0	625.8	627.1	+3.0	+0.48	1,412,190	-
[318A]	25/09/18	621.0	624.8	619.0	624.1	-34.9	-5.30	2,383,450	-
[318A]	25/09/17	647.5	659.0	645.4	659.0	+16.4	+2.55	1,019,050	-
[318A]	25/09/16	642.1	646.8	640.7	642.6	+3.5	+0.55	1,074,950	-
[318A]	25/09/12	637.0	639.1	636.1	639.1	-13.7	-2.10	1,903,430	-
[318A]	25/09/11	650.3	653.6	650.0	652.8	-2.3	-0.35	1,520,330	-
[318A]	25/09/10	655.5	658.1	654.2	655.1	-5.3	-0.80	1,728,330	-
[318A]	25/09/09	660.8	662.4	657.9	660.4	-12.9	-1.92	2,763,670	-
[318A]	25/09/08	672.4	676.4	672.0	673.3	+1.3	+0.19	1,177,700	-
[318A]	25/09/05	671.4	673.3	671.0	672.0	-20.5	-2.96	1,599,550	-