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
[328A]	26/10/29	1,346	1,346	1,338	1,342	-2.0	-0.15	31,112	-
[328A]	26/10/28	1,368	1,368	1,344	1,344	-24.0	-1.75	617	-
[328A]	26/10/27	1,388	1,388	1,362	1,368	-17.0	-1.23	21,199	-
[328A]	26/10/26	1,372	1,385	1,368	1,385	+16.0	+1.17	161	-
[328A]	26/10/23	1,336	1,383	1,336	1,369	+3.0	+0.22	1,531	-
[328A]	26/10/22	1,357	1,369	1,357	1,366	+4.0	+0.29	440	-
[328A]	26/10/21	1,375	1,375	1,360	1,362	-7.0	-0.51	678	-
[328A]	26/10/20	1,360	1,369	1,360	1,369	+2.0	+0.15	129	-
[328A]	26/10/19	1,363	1,368	1,359	1,367	+8.0	+0.59	595	-
[328A]	26/10/16	1,349	1,364	1,349	1,359	+22.0	+1.65	3,716	-
[328A]	26/10/15	1,337	1,344	1,335	1,337	+1.0	+0.07	217	-
[328A]	26/10/14	1,340	1,340	1,327	1,336	-2.0	-0.15	144	-
[328A]	26/10/13	1,331	1,338	1,329	1,338	+8.0	+0.60	161	-
[328A]	26/10/09	1,322	1,330	1,322	1,330	+14.0	+1.06	20	-
[328A]	26/10/08	1,326	1,326	1,307	1,316	-11.0	-0.83	270	-
[328A]	26/10/07	1,322	1,333	1,322	1,327	0	+0.00	803	-
[328A]	26/10/06	1,325	1,327	1,319	1,327	+9.0	+0.68	1,057	-
[328A]	26/10/05	1,314	1,321	1,314	1,318	+9.0	+0.69	118	-
[328A]	26/10/02	1,319	1,319	1,308	1,309	-16.0	-1.21	362	-
[328A]	26/10/01	1,327	1,327	1,314	1,325	-6.0	-0.45	95	-
[328A]	26/09/30	1,321	1,331	1,311	1,331	+18.0	+1.37	1,147	-
[328A]	26/09/29	1,329	1,329	1,313	1,313	-17.0	-1.28	1,317	-
[328A]	26/09/28	1,351	1,351	1,330	1,330	-6.0	-0.45	83	-
[328A]	26/09/25	1,333	1,338	1,330	1,336	-1.0	-0.07	149	-
[328A]	26/09/24	1,351	1,351	1,335	1,337	-11.0	-0.82	177	-
[328A]	26/09/18	1,364	1,364	1,347	1,348	-20.0	-1.46	561	-
[328A]	26/09/17	1,368	1,373	1,357	1,368	+16.0	+1.18	853	-
[328A]	26/09/16	1,370	1,370	1,352	1,352	-8.0	-0.59	674	-
[328A]	26/09/15	1,379	1,379	1,335	1,360	-6.0	-0.44	305	-
[328A]	26/09/14	1,365	1,374	1,365	1,366	+19.0	+1.41	16,724	-
[328A]	26/09/11	1,320	1,350	1,320	1,347	-2.0	-0.15	92	-
[328A]	26/09/10	1,354	1,354	1,342	1,349	-13.0	-0.95	8,817	-
[328A]	26/09/09	1,325	1,365	1,325	1,362	+7.0	+0.52	269	-
[328A]	26/09/08	1,369	1,369	1,355	1,355	-20.0	-1.45	1,187	-
[328A]	26/09/07	1,378	1,382	1,373	1,375	+2.0	+0.15	982	-
[328A]	26/09/04	1,361	1,383	1,361	1,373	+42.0	+3.16	1,465	-
[328A]	26/09/03	1,355	1,379	1,331	1,331	-35.0	-2.56	1,087	-
[328A]	26/09/02	1,387	1,387	1,366	1,366	-24.0	-1.73	265	-
[328A]	26/09/01	1,383	1,390	1,383	1,390	+5.0	+0.36	189	-
[328A]	26/08/31	1,377	1,385	1,369	1,385	+7.0	+0.51	944	-
[328A]	26/08/28	1,375	1,381	1,375	1,378	-1.0	-0.07	52	-
[328A]	26/08/27	1,355	1,386	1,355	1,379	-6.0	-0.43	74	-
[328A]	26/08/26	1,377	1,385	1,377	1,385	0	+0.00	10,852	-
[328A]	26/08/25	1,378	1,385	1,378	1,385	+10.0	+0.73	355	-
[328A]	26/08/24	1,379	1,379	1,371	1,375	+1.0	+0.07	776	-
[328A]	26/08/21	1,358	1,374	1,358	1,374	+9.0	+0.66	50	-
[328A]	26/08/20	1,364	1,373	1,361	1,365	+19.0	+1.41	176	-
[328A]	26/08/19	1,372	1,372	1,344	1,346	-39.0	-2.82	731	-
[328A]	26/08/18	1,371	1,389	1,371	1,385	+1.0	+0.07	905	-
[328A]	26/08/17	1,396	1,396	1,381	1,384	-12.0	-0.86	327	-
[328A]	26/08/14	1,379	1,396	1,379	1,396	+12.0	+0.87	1,669	-
[328A]	26/08/13	1,386	1,390	1,381	1,384	-5.0	-0.36	1,880	-
[328A]	26/08/12	1,351	1,389	1,351	1,389	+8.0	+0.58	1,208	-
[328A]	26/08/10	1,367	1,381	1,365	1,381	+74.0	+5.66	1,642	-
[328A]	26/08/07	1,340	1,367	1,307	1,307	-38.0	-2.83	14,285	-
[328A]	26/08/06	1,324	1,350	1,324	1,345	-3.0	-0.22	3,781	-
[328A]	26/08/05	1,343	1,348	1,343	1,348	+29.0	+2.20	2,876	-
[328A]	26/08/04	1,316	1,323	1,312	1,319	-1.0	-0.08	11,429	-
[328A]	26/08/03	1,321	1,321	1,289	1,320	-16.0	-1.20	13,317	-
[328A]	26/07/31	1,391	1,391	1,336	1,336	-35.0	-2.55	34,055	-
[328A]	26/07/30	1,371	1,371	1,355	1,371	+1.0	+0.07	237	-
[328A]	26/07/29	1,353	1,370	1,353	1,370	+25.0	+1.86	2,576	-
[328A]	26/07/28	1,347	1,352	1,338	1,345	-10.0	-0.74	866	-
[328A]	26/07/27	1,347	1,359	1,343	1,355	+22.0	+1.65	994	-
[328A]	26/07/24	1,344	1,344	1,333	1,333	-22.0	-1.62	633	-
[328A]	26/07/23	1,363	1,363	1,348	1,355	+4.0	+0.30	613	-
[328A]	26/07/22	1,357	1,357	1,350	1,351	+14.0	+1.05	2,814	-
[328A]	26/07/21	1,342	1,342	1,337	1,337	+15.0	+1.13	1,870	-
[328A]	26/07/17	1,339	1,339	1,315	1,322	-13	-0.97	1,357	-
[328A]	26/07/16	1,337	1,341	1,332	1,335	-13	-0.96	523	-
[328A]	26/07/15	1,361	1,361	1,340	1,348	+2	+0.15	274	-
[328A]	26/07/14	1,349	1,349	1,336	1,346	+12	+0.90	538	-
[328A]	26/07/13	1,361	1,361	1,334	1,334	-14	-1.04	548	-
[328A]	26/07/10	1,359	1,359	1,347	1,348	+15	+1.13	220	-
[328A]	26/07/09	1,367	1,367	1,331	1,333	-12	-0.89	390	-
[328A]	26/07/08	1,345	1,348	1,332	1,345	-11	-0.81	684	-
[328A]	26/07/07	1,370	1,371	1,356	1,356	-10	-0.73	303	-
[328A]	26/07/06	1,370	1,371	1,362	1,366	+8	+0.59	492	-
[328A]	26/07/03	1,353	1,364	1,345	1,358	+12	+0.89	2,372	-
[328A]	26/07/02	1,357	1,357	1,346	1,346	+6	+0.45	82	-
[328A]	26/07/01	1,392	1,392	1,340	1,340	-40	-2.90	1,031	-
[328A]	26/06/30	1,400	1,400	1,374	1,380	+40	+2.99	74	-
[328A]	26/06/29	1,371	1,377	1,340	1,340	+8	+0.60	2,798	-
[328A]	26/06/26	1,389	1,389	1,332	1,332	-40	-2.92	8,725	-
[328A]	26/06/25	1,396	1,396	1,372	1,372	+6	+0.44	126	-
[328A]	26/06/24	1,372	1,372	1,358	1,366	-12	-0.87	12,451	-
[328A]	26/06/23	1,434	1,434	1,377	1,378	-42	-2.96	956	-
[328A]	26/06/22	1,405	1,424	1,402	1,420	+13	+0.92	688	-
[328A]	26/06/19	1,410	1,426	1,407	1,407	+27	+1.96	2,863	-
[328A]	26/06/18	1,378	1,384	1,369	1,380	-7	-0.50	764	-
[328A]	26/06/17	1,375	1,387	1,375	1,387	+8	+0.58	1,748	-
[328A]	26/06/16	1,356	1,388	1,356	1,379	+19	+1.40	550	-
[328A]	26/06/15	1,352	1,373	1,352	1,360	+18	+1.34	3,581	-
[328A]	26/06/12	1,336	1,350	1,335	1,342	+36	+2.76	920	-
[328A]	26/06/11	1,310	1,319	1,300	1,306	-34	-2.54	7,135	-
[328A]	26/06/10	1,366	1,366	1,326	1,340	-32	-2.33	4,766	-
[328A]	26/06/09	1,378	1,386	1,363	1,372	+4	+0.29	1,758	-
[328A]	26/06/08	1,371	1,395	1,360	1,368	-33	-2.36	3,129	-
[328A]	26/06/05	1,409	1,412	1,397	1,401	-16	-1.13	3,338	-
[328A]	26/06/04	1,433	1,439	1,411	1,417	-22	-1.53	947	-
[328A]	26/06/03	1,414	1,484	1,414	1,439	+55	+3.97	4,917	-
[328A]	26/06/02	1,367	1,396	1,365	1,384	-11	-0.79	438	-
[328A]	26/06/01	1,400	1,402	1,395	1,395	-4	-0.29	81	-
[328A]	26/05/29	1,379	1,399	1,379	1,399	+17	+1.23	366	-
[328A]	26/05/28	1,371	1,382	1,365	1,382	+15	+1.10	2,348	-
[328A]	26/05/27	1,390	1,396	1,367	1,367	-1	-0.07	943	-
[328A]	26/05/26	1,373	1,373	1,360	1,368	-10	-0.73	2,702	-
[328A]	26/05/25	1,389	1,394	1,377	1,378	+2	+0.15	780	-
[328A]	26/05/22	1,357	1,376	1,354	1,376	+29.0	+2.15	2,223	-
[328A]	26/05/21	1,355	1,355	1,334	1,347	+12.0	+0.90	990	-
[328A]	26/05/20	1,338	1,340	1,330	1,335	-11.0	-0.82	2,644	-
[328A]	26/05/19	1,357	1,357	1,339	1,346	-3.0	-0.22	2,325	-
[328A]	26/05/18	1,362	1,362	1,338	1,349	-3.0	-0.22	863	-
[328A]	26/05/15	1,354	1,389	1,349	1,352	-22.0	-1.60	2,710	-
[328A]	26/05/14	1,400	1,400	1,361	1,374	-14.0	-1.01	26,148	-
[328A]	26/05/13	1,341	1,392	1,336	1,388	+52.0	+3.89	13,288	-
[328A]	26/05/12	1,367	1,427	1,336	1,336	-1.0	-0.07	23,375	-
[328A]	26/05/11	1,346	1,346	1,335	1,337	-1.0	-0.07	794	-
[328A]	26/05/08	1,341	1,341	1,326	1,338	-5.0	-0.37	351	-
[328A]	26/05/07	1,314	1,346	1,304	1,343	+59.0	+4.60	1,720	-
[328A]	26/05/01	1,302	1,302	1,284	1,284	-11.0	-0.85	266	-
[328A]	26/04/30	1,305	1,305	1,288	1,295	-17.0	-1.30	1,196	-
[328A]	26/04/28	1,297	1,312	1,297	1,312	+17.0	+1.31	1,582	-
[328A]	26/04/27	1,299	1,306	1,292	1,295	-4	-0.31	2,187	-
[328A]	26/04/24	1,314	1,315	1,299	1,299	-11	-0.84	1,182	-
[328A]	26/04/23	1,337	1,337	1,299	1,310	-30	-2.24	1,027	-
[328A]	26/04/22	1,337	1,340	1,320	1,340	+7	+0.53	265	-
[328A]	26/04/21	1,346	1,350	1,333	1,333	0	0.00	662	-
[328A]	26/04/20	1,347	1,347	1,333	1,333	+1	+0.08	162	-
[328A]	26/04/17	1,343	1,343	1,331	1,332	-16	-1.19	1,895	-
[328A]	26/04/16	1,334	1,348	1,334	1,348	+24	+1.81	3,814	-
[328A]	26/04/15	1,342	1,342	1,322	1,324	-4	-0.30	922	-
[328A]	26/04/14	1,336	1,337	1,328	1,328	+3	+0.23	1,443	-
[328A]	26/04/13	1,328	1,359	1,325	1,325	-31	-2.29	1,130	-
[328A]	26/04/10	1,338	1,365	1,337	1,356	-12	-0.88	391	-
[328A]	26/04/09	1,379	1,381	1,364	1,368	-16	-1.16	1,824	-
[328A]	26/04/08	1,355	1,384	1,355	1,384	+59	+4.45	3,680	-
[328A]	26/04/07	1,338	1,338	1,318	1,325	-11	-0.82	1,694	-
[328A]	26/04/06	1,347	1,351	1,336	1,336	+4	+0.30	682	-
[328A]	26/04/03	1,328	1,336	1,328	1,332	+13	+0.99	3,204	-
[328A]	26/04/02	1,340	1,346	1,317	1,319	-20	-1.49	2,643	-
[328A]	26/04/01	1,312	1,339	1,311	1,339	+52	+4.04	1,712	-
[328A]	26/03/31	1,296	1,306	1,284	1,287	-18	-1.38	1,570	-
[328A]	26/03/30	1,336	1,338	1,288	1,305	-28	-2.10	1,658	-
[328A]	26/03/27	1,315	1,335	1,315	1,333	-2	-0.15	1,101	-
[328A]	26/03/26	1,377	1,377	1,329	1,335	-12	-0.89	896	-
[328A]	26/03/25	1,347	1,353	1,342	1,347	+30	+2.28	527	-
[328A]	26/03/24	1,317	1,327	1,310	1,317	+19	+1.46	2,784	-
[328A]	26/03/23	1,306	1,316	1,284	1,298	-38	-2.84	686	-
[328A]	26/03/19	1,345	1,348	1,329	1,336	-30	-2.20	653	-
[328A]	26/03/18	1,348	1,369	1,348	1,366	+26	+1.94	1,857	-
[328A]	26/03/17	1,366	1,366	1,338	1,340	-13	-0.96	145	-
[328A]	26/03/16	1,372	1,374	1,350	1,353	-25	-1.81	743	-
[328A]	26/03/13	1,346	1,380	1,341	1,378	+2	+0.15	1,744	-
[328A]	26/03/12	1,388	1,388	1,374	1,376	-22	-1.57	633	-
[328A]	26/03/11	1,402	1,411	1,395	1,398	+23	+1.67	6,185	-
[328A]	26/03/10	1,374	1,392	1,371	1,375	+26	+1.93	2,672	-
[328A]	26/03/09	1,351	1,351	1,318	1,349	-32	-2.32	6,436	-
[328A]	26/03/06	1,368	1,382	1,360	1,381	+2	+0.15	3,758	-
[328A]	26/03/05	1,448	1,448	1,377	1,379	+1	+0.07	5,562	-
[328A]	26/03/04	1,385	1,388	1,367	1,378	-37	-2.61	5,413	-
[328A]	26/03/03	1,480	1,480	1,414	1,415	-40	-2.75	5,775	-
[328A]	26/03/02	1,431	1,460	1,431	1,455	-6	-0.41	2,819	-
[328A]	26/02/27	1,439	1,461	1,431	1,461	+16	+1.11	4,072	-
[328A]	26/02/26	1,467	1,467	1,444	1,445	-23	-1.57	4,681	-
[328A]	26/02/25	1,444	1,468	1,444	1,468	+21	+1.45	3,295	-
[328A]	26/02/24	1,444	1,461	1,435	1,447	+23	+1.62	4,986	-
[328A]	26/02/20	1,428	1,428	1,420	1,424	-10	-0.70	2,713	-
[328A]	26/02/19	1,426	1,438	1,420	1,434	+22	+1.56	2,563	-
[328A]	26/02/18	1,402	1,417	1,401	1,412	+10	+0.71	2,881	-
[328A]	26/02/17	1,400	1,402	1,391	1,402	+3	+0.21	4,022	-
[328A]	26/02/16	1,429	1,429	1,399	1,399	-11	-0.78	2,662	-
[328A]	26/02/13	1,408	1,416	1,408	1,410	-5	-0.35	2,212	-
[328A]	26/02/12	1,386	1,415	1,386	1,415	+17	+1.22	3,370	-
[328A]	26/02/10	1,376	1,398	1,376	1,398	+27	+1.97	35,892	-
[328A]	26/02/09	1,374	1,385	1,368	1,371	-14	-1.01	14,590	-
[328A]	26/02/06	1,488	1,558	1,330	1,385	+47	+3.51	39,628	-
[328A]	26/02/05	1,340	1,360	1,330	1,338	+3	+0.22	4,656	-
[328A]	26/02/04	1,332	1,337	1,332	1,335	+15	+1.14	863	-
[328A]	26/02/03	1,309	1,320	1,290	1,320	+34	+2.64	664	-
[328A]	26/02/02	1,317	1,317	1,286	1,286	+9	+0.70	516	-
[328A]	26/01/30	1,274	1,280	1,272	1,277	+1	+0.08	94	-
[328A]	26/01/29	1,292	1,299	1,261	1,276	-9	-0.70	62,407	-
[328A]	26/01/28	1,310	1,310	1,285	1,285	-2	-0.16	2,324	-
[328A]	26/01/27	1,323	1,323	1,280	1,287	-8	-0.62	134	-
[328A]	26/01/26	1,300	1,300	1,290	1,295	-25	-1.89	594	-
[328A]	26/01/23	1,336	1,336	1,306	1,320	+7	+0.53	888	-
[328A]	26/01/22	1,335	1,335	1,310	1,313	+1	+0.08	396	-
[328A]	26/01/21	1,345	1,345	1,306	1,312	-8	-0.61	1,304	-
[328A]	26/01/20	1,313	1,320	1,310	1,320	+9	+0.69	676	-
[328A]	26/01/19	1,290	1,312	1,290	1,311	+4	+0.31	570	-
[328A]	26/01/16	1,308	1,310	1,300	1,307	-4	-0.31	3,048	-
[328A]	26/01/15	1,297	1,312	1,297	1,311	+28	+2.18	2,664	-
[328A]	26/01/14	1,284	1,317	1,280	1,283	-1	-0.08	691	-
[328A]	26/01/13	1,292	1,297	1,283	1,284	-8	-0.62	6,619	-
[328A]	26/01/09	1,297	1,297	1,270	1,292	+13	+1.02	1,687	-
[328A]	26/01/08	1,308	1,308	1,278	1,279	-20	-1.54	1,130	-
[328A]	26/01/07	1,308	1,309	1,294	1,299	-9	-0.69	2,426	-
[328A]	26/01/06	1,335	1,335	1,302	1,308	+3	+0.23	4,461	-
[328A]	26/01/05	1,318	1,318	1,302	1,305	+11	+0.85	769	-
[328A]	25/12/30	1,296	1,297	1,292	1,294	-5	-0.38	985	-
[328A]	25/12/29	1,295	1,311	1,290	1,299	+13	+1.01	1,689	-
[328A]	25/12/26	1,311	1,311	1,285	1,286	-12	-0.92	1,523	-
[328A]	25/12/25	1,300	1,300	1,297	1,298	+6	+0.46	91	-
[328A]	25/12/24	1,298	1,298	1,292	1,292	-4	-0.31	428	-
[328A]	25/12/23	1,292	1,299	1,292	1,296	-1	-0.08	881	-
[328A]	25/12/22	1,322	1,322	1,297	1,297	+4	+0.31	540	-
[328A]	25/12/19	1,290	1,293	1,288	1,293	+14	+1.09	844	-
[328A]	25/12/18	1,283	1,283	1,272	1,279	-5	-0.39	553	-
[328A]	25/12/17	1,302	1,302	1,274	1,284	0	0.00	656	-
[328A]	25/12/16	1,321	1,321	1,282	1,284	-50	-3.75	1,282	-
[328A]	25/12/15	1,292	1,334	1,292	1,334	+42	+3.25	752	-
[328A]	25/12/12	1,323	1,323	1,290	1,292	+12	+0.94	822	-
[328A]	25/12/11	1,316	1,316	1,280	1,280	-15	-1.16	733	-
[328A]	25/12/10	1,310	1,310	1,290	1,295	+1	+0.08	691	-
[328A]	25/12/09	1,284	1,294	1,284	1,294	+11	+0.86	104	-
[328A]	25/12/08	1,292	1,292	1,277	1,283	+5	+0.39	267	-
[328A]	25/12/05	1,316	1,316	1,276	1,278	-23	-1.77	1,168	-
[328A]	25/12/04	1,302	1,302	1,290	1,301	+8	+0.62	763	-
[328A]	25/12/03	1,320	1,320	1,290	1,293	-6	-0.46	1,334	-
[328A]	25/12/02	1,303	1,303	1,299	1,299	-3	-0.23	41	-
[328A]	25/12/01	1,318	1,318	1,290	1,302	0	0.00	759	-
[328A]	25/11/28	1,307	1,307	1,302	1,302	-1	-0.08	142	-
[328A]	25/11/27	1,314	1,314	1,301	1,303	+1	+0.08	469	-
[328A]	25/11/26	1,310	1,310	1,288	1,302	+15	+1.17	376	-
[328A]	25/11/25	1,300	1,300	1,286	1,287	+8	+0.63	876	-
[328A]	25/11/21	1,300	1,300	1,277	1,279	-12	-0.93	421	-
[328A]	25/11/20	1,281	1,295	1,281	1,291	+40	+3.20	898	-
[328A]	25/11/19	1,238	1,265	1,238	1,251	-4	-0.32	87	-
[328A]	25/11/18	1,286	1,286	1,254	1,255	-29	-2.26	1,565	-
[328A]	25/11/17	1,261	1,284	1,261	1,284	+7	+0.55	321	-
[328A]	25/11/14	1,276	1,278	1,269	1,277	0	0.00	819	-
[328A]	25/11/13	1,266	1,277	1,263	1,277	+25	+2.00	733	-
[328A]	25/11/12	1,242	1,258	1,242	1,252	+12	+0.97	954	-
[328A]	25/11/11	1,238	1,244	1,236	1,240	+3	+0.24	18	-
[328A]	25/11/10	1,251	1,251	1,229	1,237	+7	+0.57	465	-
[328A]	25/11/07	1,235	1,237	1,224	1,230	+3	+0.24	1,367	-
[328A]	25/11/06	1,225	1,236	1,223	1,227	+10	+0.82	115	-
[328A]	25/11/05	1,194	1,225	1,194	1,217	-7	-0.57	557	-
[328A]	25/11/04	1,232	1,251	1,215	1,224	+13	+1.07	490	-
[328A]	25/10/31	1,207	1,217	1,196	1,211	+14	+1.17	540	-
[328A]	25/10/30	1,176	1,199	1,176	1,197	+2	+0.17	1,012	-
[328A]	25/10/29	1,186	1,206	1,182	1,195	+6	+0.50	19,901	-
[328A]	25/10/28	1,200	1,200	1,189	1,189	-7	-0.59	507	-
[328A]	25/10/27	1,199	1,201	1,194	1,196	+8	+0.67	802	-
[328A]	25/10/24	1,180	1,188	1,180	1,188	+6	+0.51	32	-
[328A]	25/10/23	1,171	1,184	1,171	1,182	-5	-0.42	1,369	-
[328A]	25/10/22	1,172	1,188	1,172	1,187	-12	-1.00	1,419	-
[328A]	25/10/21	1,200	1,200	1,166	1,199	+29	+2.48	810	-
[328A]	25/10/20	1,175	1,175	1,157	1,170	+25	+2.18	240	-
[328A]	25/10/17	1,175	1,175	1,145	1,145	-2	-0.17	1,349	-
[328A]	25/10/16	1,150	1,152	1,142	1,147	+4	+0.35	563	-
[328A]	25/10/15	1,153	1,153	1,132	1,143	+20	+1.78	498	-
[328A]	25/10/14	1,174	1,174	1,121	1,123	-21	-1.84	1,484	-
[328A]	25/10/10	1,164	1,164	1,140	1,144	-11	-0.95	1,841	-
[328A]	25/10/09	1,169	1,169	1,150	1,155	-1	-0.09	658	-
[328A]	25/10/08	1,155	1,160	1,155	1,156	+4	+0.35	1,914	-
[328A]	25/10/07	1,148	1,154	1,146	1,152	+3	+0.26	898	-
[328A]	25/10/06	1,149	1,151	1,140	1,149	+24	+2.13	1,641	-
[328A]	25/10/03	1,136	1,136	1,117	1,125	+2	+0.18	367	-
[328A]	25/10/02	1,143	1,143	1,117	1,123	-20	-1.75	718	-
[328A]	25/10/01	1,143	1,143	1,125	1,143	0	0.00	1,423	-
[328A]	25/09/30	1,156	1,156	1,137	1,143	-1	-0.09	4,603	-
[328A]	25/09/29	1,170	1,173	1,144	1,144	-18	-1.55	473	-
[328A]	25/09/26	1,159	1,163	1,158	1,162	+5	+0.43	290	-
[328A]	25/09/25	1,142	1,161	1,142	1,157	+3	+0.26	159	-
[328A]	25/09/24	1,156	1,156	1,153	1,154	-1	-0.09	341	-
[328A]	25/09/22	1,160	1,163	1,155	1,155	-10	-0.86	461	-
[328A]	25/09/19	1,172	1,172	1,157	1,165	+1	+0.09	665	-
[328A]	25/09/18	1,160	1,166	1,156	1,164	+5	+0.43	58	-
[328A]	25/09/17	1,165	1,165	1,155	1,159	-5	-0.43	38,090	-
[328A]	25/09/16	1,158	1,164	1,158	1,164	+32	+2.83	1,570	-
[328A]	25/09/12	1,183	1,183	1,132	1,132	-24	-2.08	351	-
[328A]	25/09/11	1,176	1,176	1,154	1,156	-11	-0.94	81,844	-
[328A]	25/09/10	1,175	1,175	1,165	1,167	+1	+0.09	383	-
[328A]	25/09/09	1,176	1,176	1,166	1,166	-7	-0.60	1,417	-
[328A]	25/09/08	1,167	1,175	1,165	1,173	+8	+0.69	1,643	-
[328A]	25/09/05	1,168	1,168	1,159	1,165	0	0.00	6,828	-