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
[332A]	26/10/29	1,068	1,068	1,044	1,054	-14.0	-1.31	35,900	12,103,292,928
[332A]	26/10/28	1,103	1,109	1,068	1,068	-14.0	-1.29	35,500	12,264,057,856
[332A]	26/10/27	1,076	1,088	1,072	1,082	+7.0	+0.65	35,200	12,424,822,784
[332A]	26/10/26	1,053	1,082	1,050	1,075	+27.0	+2.58	48,200	12,344,439,808
[332A]	26/10/23	1,030	1,050	1,015	1,048	-1.0	-0.10	59,000	12,034,394,112
[332A]	26/10/22	1,066	1,086	1,049	1,049	-17.0	-1.59	46,700	12,045,877,248
[332A]	26/10/21	1,074	1,079	1,066	1,066	+15.0	+1.43	27,000	12,241,091,584
[332A]	26/10/20	1,087	1,093	1,050	1,051	-44.0	-4.02	50,400	12,068,843,520
[332A]	26/10/19	1,093	1,107	1,088	1,095	-19.0	-1.71	28,000	12,574,103,552
[332A]	26/10/16	1,096	1,122	1,096	1,114	+18.0	+1.64	38,000	12,792,285,184
[332A]	26/10/15	1,090	1,099	1,079	1,096	-13.0	-1.17	69,700	12,585,586,688
[332A]	26/10/14	1,122	1,122	1,092	1,109	-14.0	-1.25	38,200	12,734,868,480
[332A]	26/10/13	1,147	1,149	1,114	1,123	-25.0	-2.18	54,400	12,895,633,408
[332A]	26/10/09	1,096	1,205	1,091	1,148	+37.0	+3.33	76,800	13,182,713,856
[332A]	26/10/08	1,131	1,133	1,106	1,111	-31.0	-2.71	45,100	12,757,834,752
[332A]	26/10/07	1,160	1,170	1,138	1,142	-25.0	-2.14	62,400	13,113,814,016
[332A]	26/10/06	1,185	1,190	1,161	1,167	-7.0	-0.60	42,700	13,400,894,464
[332A]	26/10/05	1,199	1,205	1,172	1,174	-17.0	-1.43	51,700	13,481,276,416
[332A]	26/10/02	1,208	1,220	1,170	1,191	-17.0	-1.41	50,700	13,676,490,752
[332A]	26/10/01	1,221	1,236	1,200	1,208	-14.0	-1.15	49,400	13,871,706,112
[332A]	26/09/30	1,252	1,255	1,220	1,222	-30.0	-2.40	53,700	14,032,470,016
[332A]	26/09/29	1,268	1,272	1,243	1,252	-36.0	-2.80	44,700	14,376,966,144
[332A]	26/09/28	1,243	1,297	1,243	1,288	+53.0	+4.29	99,200	14,790,361,088
[332A]	26/09/25	1,238	1,257	1,227	1,235	+1.0	+0.08	36,800	14,181,751,808
[332A]	26/09/24	1,275	1,285	1,225	1,234	0	+0.00	88,400	14,170,268,672
[332A]	26/09/18	1,230	1,250	1,194	1,234	+44.0	+3.70	168,300	14,170,268,672
[332A]	26/09/17	1,166	1,195	1,160	1,190	+35.0	+3.03	74,600	13,665,007,616
[332A]	26/09/16	1,157	1,166	1,145	1,155	+1.0	+0.09	45,400	13,263,095,808
[332A]	26/09/15	1,149	1,158	1,140	1,154	+16.0	+1.41	50,100	13,251,612,672
[332A]	26/09/14	1,102	1,144	1,100	1,138	+20.0	+1.79	49,200	13,067,881,472
[332A]	26/09/11	1,132	1,135	1,105	1,118	-14.0	-1.24	48,500	12,838,217,728
[332A]	26/09/10	1,113	1,132	1,113	1,132	+8.0	+0.71	37,500	12,998,982,656
[332A]	26/09/09	1,126	1,143	1,114	1,124	-12.0	-1.06	34,900	12,907,116,544
[332A]	26/09/08	1,149	1,156	1,133	1,136	-2.0	-0.18	62,600	13,044,915,200
[332A]	26/09/07	1,136	1,164	1,127	1,138	+13.0	+1.16	66,000	13,067,881,472
[332A]	26/09/04	1,090	1,125	1,081	1,125	+47.0	+4.36	49,800	12,918,599,680
[332A]	26/09/03	1,080	1,094	1,075	1,078	-2.0	-0.19	35,100	12,378,889,216
[332A]	26/09/02	1,085	1,093	1,072	1,080	-19.0	-1.73	55,900	12,401,856,512
[332A]	26/09/01	1,105	1,114	1,095	1,099	-12.0	-1.08	44,800	12,620,037,120
[332A]	26/08/31	1,106	1,124	1,092	1,111	+5.0	+0.45	68,300	12,757,834,752
[332A]	26/08/28	1,122	1,130	1,102	1,106	-15.0	-1.34	72,500	12,700,419,072
[332A]	26/08/27	1,100	1,133	1,100	1,121	+25.0	+2.28	61,600	12,872,667,136
[332A]	26/08/26	1,095	1,107	1,088	1,096	+4.0	+0.37	43,000	12,585,586,688
[332A]	26/08/25	1,081	1,095	1,071	1,092	+11.0	+1.02	44,800	12,539,654,144
[332A]	26/08/24	1,119	1,119	1,077	1,081	-30.0	-2.70	72,500	12,413,339,648
[332A]	26/08/21	1,107	1,127	1,103	1,111	+6.0	+0.54	94,900	12,757,834,752
[332A]	26/08/20	1,086	1,108	1,082	1,105	+17.0	+1.56	60,300	12,688,935,936
[332A]	26/08/19	1,069	1,095	1,063	1,088	+5.0	+0.46	76,900	12,493,721,600
[332A]	26/08/18	1,094	1,100	1,076	1,083	-13.0	-1.19	89,500	12,436,305,920
[332A]	26/08/17	1,090	1,124	1,070	1,096	+16.0	+1.48	157,600	12,585,586,688
[332A]	26/08/14	1,047	1,096	1,035	1,080	+49.0	+4.75	161,100	12,401,856,512
[332A]	26/08/13	1,070	1,092	1,024	1,031	+35.0	+3.51	267,900	11,839,178,752
[332A]	26/08/12	990	1,010	976	996	+8.0	+0.81	132,000	11,437,266,944
[332A]	26/08/10	986	994	980	988	+17.0	+1.75	44,100	11,345,401,856
[332A]	26/08/07	978	978	965	971	-7.0	-0.72	34,600	11,150,187,520
[332A]	26/08/06	993	996	969	978	-15.0	-1.51	47,900	11,230,569,472
[332A]	26/08/05	997	1,000	989	993	+11.0	+1.12	36,800	11,402,817,536
[332A]	26/08/04	985	1,002	978	982	+1.0	+0.10	40,100	11,276,502,016
[332A]	26/08/03	960	982	946	981	+21.0	+2.19	89,500	11,265,018,880
[332A]	26/07/31	960	972	944	960	+6.0	+0.63	71,800	11,023,872,000
[332A]	26/07/30	945	965	942	954	+1.0	+0.10	62,800	10,954,973,184
[332A]	26/07/29	964	971	930	953	-9.0	-0.94	130,400	10,943,490,048
[332A]	26/07/28	974	978	960	962	-19.0	-1.94	62,300	11,046,838,272
[332A]	26/07/27	972	990	955	981	+11.0	+1.13	83,900	11,265,018,880
[332A]	26/07/24	976	977	953	970	-16.0	-1.62	145,000	11,138,704,384
[332A]	26/07/23	999	999	977	986	-4.0	-0.40	66,200	11,322,435,584
[332A]	26/07/22	1,022	1,022	987	990	-22.0	-2.17	77,500	11,368,368,128
[332A]	26/07/21	994	1,012	990	1,012	+29.0	+2.95	44,300	11,620,998,144
[332A]	26/07/17	1,001	1,018	971	983	-36	-3.53	183,100	-
[332A]	26/07/16	1,051	1,051	1,012	1,019	-31	-2.95	60,600	-
[332A]	26/07/15	1,051	1,051	1,024	1,050	-7	-0.66	62,900	-
[332A]	26/07/14	1,060	1,070	1,053	1,057	-14	-1.31	37,500	-
[332A]	26/07/13	1,083	1,092	1,057	1,071	+2	+0.19	52,400	-
[332A]	26/07/10	1,072	1,099	1,059	1,069	+7	+0.66	95,200	-
[332A]	26/07/09	1,034	1,072	1,034	1,062	+28	+2.71	55,800	-
[332A]	26/07/08	1,056	1,069	1,034	1,034	-30	-2.82	55,000	-
[332A]	26/07/07	1,070	1,080	1,060	1,064	-2	-0.19	45,000	-
[332A]	26/07/06	1,072	1,074	1,055	1,066	-6	-0.56	69,100	-
[332A]	26/07/03	1,027	1,074	1,027	1,072	+46	+4.48	77,500	-
[332A]	26/07/02	990	1,035	990	1,026	+27	+2.70	73,300	-
[332A]	26/07/01	1,029	1,029	989	999	-27	-2.63	52,800	-
[332A]	26/06/30	1,026	1,036	1,006	1,026	+10	+0.98	58,800	-
[332A]	26/06/29	990	1,024	990	1,016	+34	+3.46	72,600	-
[332A]	26/06/26	980	999	970	982	-11	-1.11	103,800	-
[332A]	26/06/25	1,030	1,035	986	993	-29	-2.84	128,100	-
[332A]	26/06/24	1,023	1,039	1,017	1,022	-1	-0.10	50,600	-
[332A]	26/06/23	1,066	1,066	1,014	1,023	-33	-3.13	69,600	-
[332A]	26/06/22	1,060	1,085	1,036	1,056	+19	+1.83	77,900	-
[332A]	26/06/19	1,079	1,079	1,023	1,037	-29	-2.72	89,100	-
[332A]	26/06/18	1,031	1,072	1,029	1,066	+46	+4.51	95,300	-
[332A]	26/06/17	1,018	1,038	1,018	1,020	+10	+0.99	42,400	-
[332A]	26/06/16	1,040	1,040	1,001	1,010	-34	-3.26	107,600	-
[332A]	26/06/15	1,025	1,055	1,021	1,044	+44	+4.40	105,700	-
[332A]	26/06/12	1,002	1,018	980	1,000	0	0.00	156,900	-
[332A]	26/06/11	1,010	1,014	991	1,000	-13	-1.28	166,400	-
[332A]	26/06/10	1,031	1,035	1,007	1,013	-18	-1.75	129,400	-
[332A]	26/06/09	1,051	1,053	1,023	1,031	+10	+0.98	97,900	-
[332A]	26/06/08	1,004	1,049	1,004	1,021	-28	-2.67	144,400	-
[332A]	26/06/05	1,030	1,064	1,030	1,049	+41	+4.07	135,100	-
[332A]	26/06/04	1,024	1,030	1,005	1,008	-38	-3.63	144,500	-
[332A]	26/06/03	1,051	1,055	1,030	1,046	-9	-0.85	151,600	-
[332A]	26/06/02	1,080	1,080	1,035	1,055	-25	-2.31	162,600	-
[332A]	26/06/01	1,092	1,098	1,061	1,080	+10	+0.93	121,100	-
[332A]	26/05/29	1,104	1,122	1,065	1,070	-13	-1.20	130,300	-
[332A]	26/05/28	1,075	1,108	1,057	1,083	+25	+2.36	198,000	-
[332A]	26/05/27	1,122	1,130	1,045	1,058	-76	-6.70	359,700	-
[332A]	26/05/26	1,141	1,178	1,114	1,134	+1	+0.09	207,800	-
[332A]	26/05/25	1,149	1,160	1,099	1,133	-16	-1.39	252,700	-
[332A]	26/05/22	1,115	1,156	1,112	1,149	+38.0	+3.42	130,600	-
[332A]	26/05/21	1,158	1,170	1,100	1,111	-46.0	-3.98	323,500	-
[332A]	26/05/20	1,155	1,203	1,137	1,157	-3.0	-0.26	214,600	-
[332A]	26/05/19	1,203	1,224	1,148	1,160	-43.0	-3.57	396,700	-
[332A]	26/05/18	1,161	1,207	1,160	1,203	+63.0	+5.53	355,000	-
[332A]	26/05/15	1,175	1,185	1,109	1,140	-49.0	-4.12	607,300	-
[332A]	26/05/14	1,288	1,327	1,178	1,189	-389.0	-24.65	1,222,800	-
[332A]	26/05/13	1,678	1,678	1,576	1,578	-140	-8.15	325,300	-
[332A]	26/05/12	1,680	1,765	1,632	1,718	+54	+3.25	363,600	-
[332A]	26/05/11	1,574	1,670	1,536	1,664	+109	+7.01	271,700	-
[332A]	26/05/08	1,496	1,574	1,492	1,555	+74	+5.00	114,000	-
[332A]	26/05/07	1,490	1,520	1,447	1,481	+1	+0.07	157,800	-
[332A]	26/05/01	1,414	1,498	1,402	1,480	+57	+4.01	164,800	-
[332A]	26/04/30	1,475	1,481	1,386	1,423	-52	-3.53	249,800	-
[332A]	26/04/28	1,480	1,510	1,447	1,475	-35	-2.32	207,300	-
[332A]	26/04/27	1,505	1,569	1,490	1,510	+27	+1.82	227,300	-
[332A]	26/04/24	1,475	1,515	1,432	1,483	-21	-1.40	142,000	-
[332A]	26/04/23	1,600	1,605	1,451	1,504	-122	-7.50	373,900	-
[332A]	26/04/22	1,592	1,649	1,560	1,626	+41	+2.59	193,000	-
[332A]	26/04/21	1,662	1,679	1,570	1,585	-41	-2.52	384,300	-
[332A]	26/04/20	1,594	1,649	1,545	1,626	+112	+7.40	488,700	-
[332A]	26/04/17	1,480	1,535	1,451	1,514	+58	+3.98	367,600	-
[332A]	26/04/16	1,403	1,456	1,388	1,456	+99	+7.30	281,700	-
[332A]	26/04/15	1,330	1,405	1,310	1,357	+65	+5.03	241,300	-
[332A]	26/04/14	1,283	1,310	1,283	1,292	+8	+0.62	74,000	-
[332A]	26/04/13	1,285	1,300	1,261	1,284	-23	-1.76	92,800	-
[332A]	26/04/10	1,300	1,319	1,291	1,307	+9	+0.69	136,100	-
[332A]	26/04/09	1,300	1,313	1,260	1,298	+17	+1.33	168,700	-
[332A]	26/04/08	1,257	1,281	1,230	1,281	+67	+5.52	145,000	-
[332A]	26/04/07	1,222	1,258	1,209	1,214	+5	+0.41	151,700	-
[332A]	26/04/06	1,200	1,221	1,188	1,209	+47	+4.04	158,800	-
[332A]	26/04/03	1,149	1,187	1,135	1,162	+43	+3.84	111,200	-
[332A]	26/04/02	1,129	1,156	1,105	1,119	-3	-0.27	99,900	-
[332A]	26/04/01	1,105	1,128	1,091	1,122	+43	+3.99	90,100	-
[332A]	26/03/31	1,077	1,109	1,060	1,079	-10	-0.92	98,500	-
[332A]	26/03/30	1,046	1,103	1,030	1,089	-17	-1.54	117,800	-
[332A]	26/03/27	1,055	1,114	1,055	1,106	+41	+3.85	76,400	-
[332A]	26/03/26	1,110	1,110	1,059	1,065	-55	-4.91	107,700	-
[332A]	26/03/25	1,112	1,133	1,091	1,120	+38	+3.51	77,700	-
[332A]	26/03/24	1,098	1,110	1,057	1,082	+12	+1.12	170,000	-
[332A]	26/03/23	1,042	1,100	1,039	1,070	+3	+0.28	155,100	-
[332A]	26/03/19	1,051	1,079	1,050	1,067	-39	-3.53	115,300	-
[332A]	26/03/18	1,051	1,106	1,044	1,106	+56	+5.33	101,600	-
[332A]	26/03/17	1,066	1,068	1,036	1,050	-4	-0.38	81,200	-
[332A]	26/03/16	1,030	1,073	1,027	1,054	+17	+1.64	79,800	-
[332A]	26/03/13	1,051	1,065	1,035	1,037	-35	-3.26	94,400	-
[332A]	26/03/12	1,098	1,098	1,054	1,072	-38	-3.42	119,300	-
[332A]	26/03/11	1,126	1,130	1,101	1,110	-9	-0.80	122,800	-
[332A]	26/03/10	1,110	1,120	1,078	1,119	+30	+2.75	112,200	-
[332A]	26/03/09	1,087	1,102	1,061	1,089	-58	-5.06	174,800	-
[332A]	26/03/06	1,099	1,158	1,098	1,147	+48	+4.37	110,800	-
[332A]	26/03/05	1,128	1,133	1,088	1,099	+13	+1.20	209,600	-
[332A]	26/03/04	1,120	1,132	1,070	1,086	-69	-5.97	270,100	-
[332A]	26/03/03	1,175	1,205	1,145	1,155	-13	-1.11	201,100	-
[332A]	26/03/02	1,170	1,187	1,150	1,168	-43	-3.55	162,000	-
[332A]	26/02/27	1,208	1,227	1,193	1,211	+7	+0.58	101,900	-
[332A]	26/02/26	1,193	1,215	1,190	1,204	+6	+0.50	132,800	-
[332A]	26/02/25	1,215	1,236	1,182	1,198	-22	-1.80	175,800	-
[332A]	26/02/24	1,284	1,298	1,202	1,220	-87	-6.66	239,300	-
[332A]	26/02/20	1,328	1,360	1,283	1,307	+9	+0.69	155,700	-
[332A]	26/02/19	1,350	1,350	1,294	1,298	-40	-2.99	99,100	-
[332A]	26/02/18	1,272	1,350	1,272	1,338	+67	+5.27	151,300	-
[332A]	26/02/17	1,282	1,310	1,242	1,271	-2	-0.16	133,200	-
[332A]	26/02/16	1,353	1,353	1,223	1,273	+70	+5.82	427,100	-
[332A]	26/02/13	1,225	1,234	1,174	1,203	-20	-1.64	195,600	-
[332A]	26/02/12	1,192	1,229	1,183	1,223	+30	+2.51	106,400	-
[332A]	26/02/10	1,149	1,200	1,149	1,193	+35	+3.02	84,900	-
[332A]	26/02/09	1,167	1,173	1,144	1,158	-2	-0.17	135,400	-
[332A]	26/02/06	1,202	1,203	1,147	1,160	-64	-5.23	166,900	-
[332A]	26/02/05	1,197	1,224	1,190	1,224	-3	-0.24	160,800	-
[332A]	26/02/04	1,300	1,300	1,215	1,227	-72	-5.54	178,000	-
[332A]	26/02/03	1,280	1,318	1,273	1,299	+26	+2.04	92,500	-
[332A]	26/02/02	1,262	1,328	1,258	1,273	-19	-1.47	157,500	-
[332A]	26/01/30	1,268	1,294	1,231	1,292	+20	+1.57	135,900	-
[332A]	26/01/29	1,265	1,286	1,230	1,272	-2	-0.16	112,700	-
[332A]	26/01/28	1,300	1,320	1,239	1,274	-50	-3.78	260,200	-
[332A]	26/01/27	1,360	1,360	1,324	1,324	-38	-2.79	101,500	-
[332A]	26/01/26	1,369	1,388	1,357	1,362	-37	-2.64	171,600	-
[332A]	26/01/23	1,406	1,406	1,371	1,399	+38	+2.79	137,700	-
[332A]	26/01/22	1,316	1,363	1,308	1,361	+47	+3.58	122,300	-
[332A]	26/01/21	1,340	1,343	1,300	1,314	-56	-4.09	243,700	-
[332A]	26/01/20	1,380	1,385	1,350	1,370	+20	+1.48	168,400	-
[332A]	26/01/19	1,356	1,375	1,315	1,350	+61	+4.73	288,200	-
[332A]	26/01/16	1,260	1,289	1,233	1,289	+38	+3.04	142,900	-
[332A]	26/01/15	1,227	1,283	1,211	1,251	+24	+1.96	249,300	-
[332A]	26/01/14	1,235	1,251	1,213	1,227	-11	-0.89	197,400	-
[332A]	26/01/13	1,301	1,309	1,210	1,238	-16	-1.28	353,900	-
[332A]	26/01/09	1,220	1,258	1,201	1,254	+55	+4.59	213,800	-
[332A]	26/01/08	1,171	1,203	1,161	1,199	+54	+4.72	152,400	-
[332A]	26/01/07	1,184	1,185	1,136	1,145	-39	-3.29	148,900	-
[332A]	26/01/06	1,120	1,184	1,120	1,184	+74	+6.67	132,800	-
[332A]	26/01/05	1,116	1,135	1,090	1,110	+3	+0.27	129,000	-
[332A]	25/12/30	1,145	1,145	1,098	1,107	-31	-2.72	169,300	-
[332A]	25/12/29	1,150	1,160	1,120	1,138	+7	+0.62	167,500	-
[332A]	25/12/26	1,162	1,186	1,119	1,131	+29	+2.63	228,500	-
[332A]	25/12/25	1,029	1,124	1,029	1,102	+73	+7.09	210,800	-
[332A]	25/12/24	1,047	1,048	1,021	1,029	-8	-0.77	85,100	-
[332A]	25/12/23	1,004	1,040	1,004	1,037	+32	+3.18	102,500	-
[332A]	25/12/22	1,000	1,011	987	1,005	+24	+2.45	124,400	-
[332A]	25/12/19	949	985	949	981	+41	+4.36	74,700	-
[332A]	25/12/18	926	956	926	940	-1	-0.11	82,100	-
[332A]	25/12/17	929	946	920	941	+16	+1.73	94,400	-
[332A]	25/12/16	942	942	921	925	-15	-1.60	64,300	-
[332A]	25/12/15	920	940	920	940	+22	+2.40	49,400	-
[332A]	25/12/12	909	920	909	918	+5	+0.55	33,400	-
[332A]	25/12/11	928	929	904	913	-23	-2.46	99,400	-
[332A]	25/12/10	913	936	910	936	+26	+2.86	72,500	-
[332A]	25/12/09	914	918	901	910	+6	+0.66	46,600	-
[332A]	25/12/08	910	929	896	904	-6	-0.66	121,500	-
[332A]	25/12/05	926	934	900	910	-15	-1.62	144,300	-
[332A]	25/12/04	943	947	925	925	-19	-2.01	71,800	-
[332A]	25/12/03	957	966	931	944	-13	-1.36	76,500	-
[332A]	25/12/02	972	977	940	957	-30	-3.04	148,400	-
[332A]	25/12/01	955	1,006	947	987	+71	+7.75	363,100	-
[332A]	25/11/28	911	921	911	916	-6	-0.65	54,400	-
[332A]	25/11/27	922	927	916	922	0	0.00	29,800	-
[332A]	25/11/26	921	928	910	922	+2	+0.22	63,800	-
[332A]	25/11/25	950	951	910	920	-11	-1.18	219,900	-
[332A]	25/11/21	885	931	882	931	+31	+3.44	243,400	-
[332A]	25/11/20	856	910	845	900	+79	+9.62	345,200	-
[332A]	25/11/19	845	851	820	821	-25	-2.96	59,600	-
[332A]	25/11/18	846	852	830	846	+6	+0.71	84,800	-
[332A]	25/11/17	850	850	819	840	-10	-1.18	175,600	-
[332A]	25/11/14	850	885	836	850	-1	-0.12	357,200	-
[332A]	25/11/13	851	870	830	851	+5	+0.59	203,200	-
[332A]	25/11/12	824	854	824	846	+16	+1.93	101,900	-
[332A]	25/11/11	825	838	822	830	+7	+0.85	57,500	-
[332A]	25/11/10	803	826	795	823	+25	+3.13	77,200	-
[332A]	25/11/07	801	802	790	798	-4	-0.50	18,900	-
[332A]	25/11/06	790	804	786	802	+18	+2.30	96,900	-
[332A]	25/11/05	788	788	766	784	-1	-0.13	39,400	-
[332A]	25/11/04	806	809	785	785	-20	-2.48	45,600	-
[332A]	25/10/31	770	806	770	805	+37	+4.82	107,600	-
[332A]	25/10/30	776	777	767	768	-5	-0.65	45,700	-
[332A]	25/10/29	772	780	766	773	-2	-0.26	56,200	-
[332A]	25/10/28	782	785	775	775	-6	-0.77	47,700	-
[332A]	25/10/27	776	785	776	781	+3	+0.39	40,500	-
[332A]	25/10/24	773	788	769	778	+6	+0.78	50,600	-
[332A]	25/10/23	774	779	767	772	-9	-1.15	68,500	-
[332A]	25/10/22	777	787	774	781	-1	-0.13	88,300	-
[332A]	25/10/21	814	815	761	782	-23	-2.86	248,900	-
[332A]	25/10/20	798	812	796	805	+14	+1.77	31,100	-
[332A]	25/10/17	798	807	791	791	-14	-1.74	38,500	-
[332A]	25/10/16	808	814	802	805	-4	-0.49	37,600	-
[332A]	25/10/15	789	811	789	809	+23	+2.93	65,100	-
[332A]	25/10/14	802	810	776	786	-39	-4.73	197,200	-
[332A]	25/10/10	825	834	821	825	-3	-0.36	42,900	-
[332A]	25/10/09	837	838	824	828	-7	-0.84	61,000	-
[332A]	25/10/08	827	840	821	835	+2	+0.24	39,100	-
[332A]	25/10/07	836	838	829	833	-2	-0.24	48,600	-
[332A]	25/10/06	847	848	832	835	+3	+0.36	44,800	-
[332A]	25/10/03	829	838	828	832	+3	+0.36	30,700	-
[332A]	25/10/02	842	860	823	829	-7	-0.84	99,300	-
[332A]	25/10/01	852	852	828	836	-17	-1.99	103,400	-
[332A]	25/09/30	858	866	847	853	-7	-0.81	54,200	-
[332A]	25/09/29	840	862	836	860	+20	+2.38	57,100	-
[332A]	25/09/26	845	850	840	840	-10	-1.18	41,500	-
[332A]	25/09/25	842	851	837	850	+8	+0.95	50,200	-
[332A]	25/09/24	877	877	839	842	-33	-3.77	130,400	-
[332A]	25/09/22	873	900	863	875	+13	+1.51	245,500	-
[332A]	25/09/19	846	864	837	862	+20	+2.38	97,900	-
[332A]	25/09/18	840	849	825	842	+4	+0.48	71,900	-
[332A]	25/09/17	849	850	831	838	-11	-1.30	96,900	-
[332A]	25/09/16	823	849	819	849	+27	+3.28	97,500	-
[332A]	25/09/12	829	830	812	822	+3	+0.37	71,700	-
[332A]	25/09/11	829	841	819	819	-6	-0.73	53,700	-
[332A]	25/09/10	816	830	814	825	+9	+1.10	52,600	-
[332A]	25/09/09	813	829	811	816	+3	+0.37	83,900	-
[332A]	25/09/08	827	827	812	813	-13	-1.57	130,700	-
[332A]	25/09/05	819	829	818	826	+11	+1.35	40,200	-