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
[334A]	26/10/29	1,052	1,052	1,052	1,052	-25	-2.321263	100	3,496,637,696
[334A]	26/10/28	1,089	1,089	1,049	1,077	-3	-0.277778	2,600	3,579,732,480
[334A]	26/10/27	1,085	1,085	1,080	1,080	+25	+2.369668	400	3,589,703,936
[334A]	26/10/26	1,078	1,081	1,051	1,055	-42	-3.828624	7,000	3,506,608,896
[334A]	26/10/23	1,097	1,100	1,078	1,097	-16	-1.437556	5,700	3,646,208,512
[334A]	26/10/22	1,114	1,116	1,080	1,113	-1	-0.089767	2,900	3,699,389,440
[334A]	26/10/21	1,105	1,114	1,086	1,114	+7	+0.63234	2,600	3,702,713,088
[334A]	26/10/20	1,138	1,138	1,107	1,107	-27	-2.380952	2,500	3,679,446,528
[334A]	26/10/19	1,146	1,146	1,130	1,134	-12	-1.04712	1,100	3,769,189,120
[334A]	26/10/16	1,128	1,146	1,121	1,146	0	0	1,000	3,809,074,688
[334A]	26/10/15	1,100	1,159	1,100	1,146	+18	+1.595745	2,600	3,809,074,688
[334A]	26/10/14	1,128	1,128	1,100	1,128	+30	+2.73224	1,000	3,749,246,464
[334A]	26/10/13	1,160	1,160	1,098	1,098	-62	-5.344828	1,500	3,649,532,416
[334A]	26/10/09	1,126	1,160	1,126	1,160	+34	+3.019538	900	3,855,608,064
[334A]	26/10/08	1,167	1,167	1,101	1,126	-29	-2.510823	7,300	3,742,598,912
[334A]	26/10/07	1,172	1,175	1,150	1,155	-17	-1.450512	5,200	3,838,989,056
[334A]	26/10/06	1,164	1,177	1,164	1,172	-18	-1.512605	2,400	3,895,493,632
[334A]	26/10/05	1,197	1,201	1,157	1,190	-20	-1.652893	6,200	3,955,322,112
[334A]	26/10/02	1,217	1,217	1,210	1,210	-6	-0.493421	1,100	4,021,797,888
[334A]	26/10/01	1,200	1,216	1,185	1,216	+16	+1.333333	5,000	4,041,740,800
[334A]	26/09/30	1,196	1,210	1,188	1,200	+4	+0.334448	3,000	3,988,559,872
[334A]	26/09/29	1,197	1,200	1,172	1,196	-8	-0.664452	3,700	3,975,264,768
[334A]	26/09/28	1,203	1,213	1,200	1,204	+31	+2.642796	6,600	4,001,855,232
[334A]	26/09/25	1,153	1,188	1,144	1,173	+3	+0.25641	7,900	3,898,817,280
[334A]	26/09/24	1,110	1,170	1,110	1,170	+60	+5.405405	12,700	3,888,846,080
[334A]	26/09/18	1,101	1,119	1,096	1,110	+14	+1.277372	2,400	3,689,417,984
[334A]	26/09/17	1,080	1,097	1,080	1,096	+11	+1.013825	1,800	3,642,884,864
[334A]	26/09/16	1,088	1,098	1,085	1,085	-14	-1.273885	900	3,606,322,944
[334A]	26/09/15	1,095	1,100	1,088	1,099	0	0	2,000	3,652,856,320
[334A]	26/09/14	1,070	1,100	1,070	1,099	+31	+2.902622	4,300	3,652,856,320
[334A]	26/09/11	1,024	1,071	1,010	1,068	+22	+2.10325	7,600	3,549,818,368
[334A]	26/09/10	1,045	1,047	1,045	1,046	-9	-0.853081	600	3,476,694,784
[334A]	26/09/09	1,043	1,055	1,043	1,055	+5	+0.47619	1,700	3,506,608,896
[334A]	26/09/08	1,036	1,066	1,036	1,050	+15	+1.449275	1,100	3,489,989,888
[334A]	26/09/07	1,060	1,060	1,016	1,035	+5	+0.485437	1,100	3,440,133,120
[334A]	26/09/04	1,063	1,075	1,030	1,030	-11	-1.056676	4,200	3,423,514,112
[334A]	26/09/03	1,051	1,051	1,041	1,041	+6	+0.57971	1,000	3,460,075,776
[334A]	26/09/02	1,017	1,035	1,001	1,035	-12	-1.146132	1,300	3,440,133,120
[334A]	26/09/01	1,124	1,124	1,045	1,047	-77	-6.850534	6,600	3,480,018,688
[334A]	26/08/31	1,074	1,127	1,070	1,124	+79	+7.559809	20,500	3,735,951,104
[334A]	26/08/28	1,048	1,050	1,025	1,045	0	0	5,600	3,473,370,880
[334A]	26/08/27	1,065	1,065	983	1,045	-24	-2.245089	8,400	3,473,370,880
[334A]	26/08/26	1,094	1,094	1,024	1,069	+3	+0.281426	11,000	3,553,142,272
[334A]	26/08/25	972	1,066	972	1,066	+91	+9.333333	12,500	3,543,170,816
[334A]	26/08/24	942	976	942	975	+48	+5.177994	8,400	3,240,705,024
[334A]	26/08/21	933	933	927	927	+1	+0.107991	200	3,081,162,496
[334A]	26/08/20	928	928	926	926	-2	-0.215517	1,100	3,077,838,848
[334A]	26/08/19	－	－	－	928	0	0	0	-
[334A]	26/08/18	924	930	918	928	+5	+0.541712	1,100	-
[334A]	26/08/17	917	929	917	923	+6	+0.654308	3,800	-
[334A]	26/08/14	918	934	916	917	+1	+0.10917	2,500	-
[334A]	26/08/13	911	925	911	916	-9	-0.972973	2,900	-
[334A]	26/08/12	923	937	922	925	-9	-0.963597	5,300	-
[334A]	26/08/10	958	962	932	934	-26	-2.708333	12,800	-
[334A]	26/08/07	955	960	940	960	+5	+0.52356	900	-
[334A]	26/08/06	938	970	929	955	+26	+2.798708	2,200	-
[334A]	26/08/05	929	929	929	929	+14	+1.530055	600	-
[334A]	26/08/04	925	925	910	915	0	0	400	-
[334A]	26/08/03	929	929	902	915	-3	-0.326797	800	-
[334A]	26/07/31	910	918	900	918	+23	+2.569832	1,000	-
[334A]	26/07/30	－	－	－	895	0	0	0	-
[334A]	26/07/29	919	919	895	895	-16	-1.756312	1,800	-
[334A]	26/07/28	901	911	901	911	-1	-0.109649	400	-
[334A]	26/07/27	927	927	911	912	+15	+1.672241	3,000	-
[334A]	26/07/24	891	900	891	897	-9	-0.993377	800	-
[334A]	26/07/23	891	906	870	906	+15	+1.683502	5,700	-
[334A]	26/07/22	920	920	880	891	-29	-3.152174	12,900	-
[334A]	26/07/21	898	920	897	920	+20	+2.222222	2,000	-
[334A]	26/07/17	931	931	900	900	-31	-3.329753	4,600	-
[334A]	26/07/16	926	931	925	931	-9	-0.957447	400	-
[334A]	26/07/15	924	940	924	940	+21	+2.285092	800	-
[334A]	26/07/14	923	923	912	919	-19	-2.025586	900	-
[334A]	26/07/13	919	944	919	938	+4	+0.428266	1,200	-
[334A]	26/07/10	920	934	912	934	+19	+2.076503	1,100	-
[334A]	26/07/09	911	928	911	915	-11	-1.187905	1,200	-
[334A]	26/07/08	942	942	926	926	-4	-0.430108	900	-
[334A]	26/07/07	924	938	924	930	-9	-0.958466	500	-
[334A]	26/07/06	954	954	928	939	0	0	800	-
[334A]	26/07/03	900	939	900	939	+39	+4.333333	1,300	-
[334A]	26/07/02	907	907	900	900	-7	-0.771775	600	-
[334A]	26/07/01	－	－	－	907	0	0	0	-
[334A]	26/06/30	922	922	907	907	-14	-1.520087	400	-
[334A]	26/06/29	900	921	867	921	+13	+1.431718	2,900	-
[334A]	26/06/26	966	966	903	908	-9	-0.981461	10,200	-
[334A]	26/06/25	943	949	915	917	-11	-1.185345	2,600	-
[334A]	26/06/24	950	950	920	928	-22	-2.315789	1,200	-
[334A]	26/06/23	963	963	944	950	0	0	2,300	-
[334A]	26/06/22	945	980	940	950	+20	+2.150538	10,000	-
[334A]	26/06/19	901	932	900	930	+30	+3.333333	1,900	-
[334A]	26/06/18	952	952	900	900	-43	-4.559915	4,400	-
[334A]	26/06/17	903	943	887	943	+31	+3.399123	1,800	-
[334A]	26/06/16	960	960	900	912	-48	-5	4,100	-
[334A]	26/06/15	930	962	919	960	+15	+1.587302	2,200	-
[334A]	26/06/12	891	945	881	945	+39	+4.304636	8,200	-
[334A]	26/06/11	945	945	903	906	-39	-4.126984	5,200	-
[334A]	26/06/10	930	945	900	945	+15	+1.612903	5,400	-
[334A]	26/06/09	922	930	922	930	+10	+1.086957	1,200	-
[334A]	26/06/08	900	920	899	920	+9	+0.987925	5,500	-
[334A]	26/06/05	884	923	879	911	+17	+1.901566	14,100	-
[334A]	26/06/04	－	－	－	894	0	0	0	-
[334A]	26/06/03	880	895	870	894	-1	-0.111732	2,500	-
[334A]	26/06/02	876	895	860	895	+17	+1.936219	2,700	-
[334A]	26/06/01	881	898	878	878	-3	-0.340522	2,300	-
[334A]	26/05/29	880	915	870	881	+8	+0.91638	4,500	-
[334A]	26/05/28	878	889	872	873	-20	-2.239642	2,800	-
[334A]	26/05/27	899	899	877	893	-6	-0.667408	2,300	-
[334A]	26/05/26	899	901	883	899	+20	+2.275313	7,100	-
[334A]	26/05/25	887	887	871	879	-7	-0.790068	2,900	-
[334A]	26/05/22	872	898	865	886	+15	+1.722158	3,600	-
[334A]	26/05/21	867	900	863	871	+4	+0.461361	3,400	-
[334A]	26/05/20	907	907	867	867	-42	-4.620462	2,700	-
[334A]	26/05/19	847	920	847	909	+63	+7.446809	10,700	-
[334A]	26/05/18	863	864	845	846	-32	-3.644647	6,800	-
[334A]	26/05/15	916	938	867	878	-68	-7.188161	23,300	-
[334A]	26/05/14	951	960	941	946	-5	-0.525762	19,300	-
[334A]	26/05/13	951	964	951	951	-14	-1.450777	1,600	-
[334A]	26/05/12	950	965	950	965	+11	+1.15304	6,500	-
[334A]	26/05/11	960	960	935	954	+9	+0.952381	7,100	-
[334A]	26/05/08	945	945	935	945	+3	+0.318471	3,900	-
[334A]	26/05/07	950	950	932	942	+2	+0.212766	4,800	-
[334A]	26/05/01	952	970	930	940	-18	-1.878914	6,400	-
[334A]	26/04/30	965	965	920	958	-7	-0.725389	6,400	-
[334A]	26/04/28	926	966	926	965	+43	+4.663774	6,500	-
[334A]	26/04/27	983	983	919	922	+19	+2.104097	12,800	-
[334A]	26/04/24	896	912	896	903	+1	+0.110865	3,200	-
[334A]	26/04/23	925	925	900	902	-20	-2.169197	8,800	-
[334A]	26/04/22	914	931	913	922	-4	-0.431965	5,000	-
[334A]	26/04/21	930	935	922	926	-4	-0.430108	9,400	-
[334A]	26/04/20	935	935	926	930	-4	-0.428266	5,200	-
[334A]	26/04/17	928	935	920	934	+17	+1.853871	17,200	-
[334A]	26/04/16	901	929	901	917	+48	+5.52359	40,400	-
[334A]	26/04/15	854	869	850	869	+16	+1.875733	7,000	-
[334A]	26/04/14	852	861	850	853	+10	+1.18624	8,400	-
[334A]	26/04/13	845	852	841	843	-10	-1.172333	3,600	-
[334A]	26/04/10	836	853	836	853	+4	+0.471143	4,600	-
[334A]	26/04/09	849	851	840	849	+5	+0.592417	5,800	-
[334A]	26/04/08	847	851	838	844	+3	+0.356718	7,400	-
[334A]	26/04/07	848	848	828	841	+8	+0.960384	5,400	-
[334A]	26/04/06	810	833	810	833	+24	+2.966625	8,000	-
[334A]	26/04/03	798	816	798	809	+7	+0.872818	6,400	-
[334A]	26/04/02	802	806	793	802	0	0	13,000	-
[334A]	26/04/01	769	809	769	802	+30	+3.88601	20,000	-
[334A]	26/03/31	757	772	757	772	+6	+0.78329	28,400	-
[334A]	26/03/30	729	766	729	766	+22	+2.956989	22,600	-
[334A]	26/03/27	739	747	728	744	+5	+0.67659	21,800	-
[334A]	26/03/26	739	739	722	739	+10	+1.371742	16,200	-
[334A]	26/03/25	711	750	711	729	+27	+3.846154	16,400	-
[334A]	26/03/24	703	710	699	702	+1	+0.142653	6,000	-
[334A]	26/03/23	714	714	690	701	-20	-2.773925	35,600	-
[334A]	26/03/19	729	743	720	721	-17	-2.303523	21,600	-
[334A]	26/03/18	741	743	733	738	+2	+0.271739	11,400	-
[334A]	26/03/17	736	742	731	736	+6	+0.821918	18,400	-
[334A]	26/03/16	748	755	727	730	-20	-2.666667	40,800	-
[334A]	26/03/13	749.5	758	741.5	750	+6	+0.806452	26,000	-
[334A]	26/03/12	735.5	839	735	744	+5	+0.67659	163,000	-
[334A]	26/03/11	738.5	749.5	735	739	-10	-1.335113	14,200	-
[334A]	26/03/10	757.5	757.5	733	749	+6	+0.807537	5,200	-
[334A]	26/03/09	729	749	729	743	-15	-1.978892	10,400	-
[334A]	26/03/06	745	766	745	758	+14	+1.88172	4,800	-
[334A]	26/03/05	730	750	730	744	+34	+4.788732	4,800	-
[334A]	26/03/04	736.5	736.5	706	710	-37	-4.953146	19,200	-
[334A]	26/03/03	758	758	736.5	747	-0.5	-0.06689	11,600	-
[334A]	26/03/02	750	751	735	747.5	-11	-1.450231	10,600	-
[334A]	26/02/27	752	759.5	739	758.5	-4.5	-0.589777	5,000	-
[334A]	26/02/26	771.5	771.5	737.5	763	+11.5	+1.530273	18,800	-
[334A]	26/02/25	716.5	760	716.5	751.5	+50	+7.127584	36,400	-
[334A]	26/02/24	789	795	687.5	701.5	-87.5	-11.089987	78,000	-
[334A]	26/02/20	800	821.5	788	789	-12.5	-1.559576	17,200	-
[334A]	26/02/19	801	825	800	801.5	+8.5	+1.071879	16,000	-
[334A]	26/02/18	810	810	793	793	-5.5	-0.688791	14,400	-
[334A]	26/02/17	820.5	820.5	788	798.5	-35	-4.19916	27,200	-
[334A]	26/02/16	800.5	836	796	833.5	+13	+1.5844	50,200	-
[334A]	26/02/13	905.5	923	800	820.5	-105	-11.345219	102,800	-
[334A]	26/02/12	909	954.5	909	925.5	+16.5	+1.815182	22,800	-
[334A]	26/02/10	894	913	874	909	+10	+1.112347	11,400	-
[334A]	26/02/09	868.5	911.5	860.5	899	+50.5	+5.951679	21,000	-
[334A]	26/02/06	858	863.5	833	848.5	-23	-2.639128	39,400	-
[334A]	26/02/05	881.5	924	848.5	871.5	-70	-7.434944	53,400	-
[334A]	26/02/04	980.5	985	932.5	941.5	-41	-4.173028	30,400	-
[334A]	26/02/03	1,005.5	1,005.5	980	982.5	-16	-1.602404	9,800	-
[334A]	26/02/02	1,005.5	1,014	994.5	998.5	-21	-2.059833	21,200	-
[334A]	26/01/30	1,004	1,019.5	987	1,019.5	+14	+1.392342	10,400	-
[334A]	26/01/29	1,015	1,015	1,000.5	1,005.5	-13.5	-1.324828	5,000	-
[334A]	26/01/28	1,022	1,022	1,000.5	1,019	-1	-0.098039	5,400	-
[334A]	26/01/27	1,015	1,022	1,013.5	1,020	+5.5	+0.542139	3,800	-
[334A]	26/01/26	1,049	1,049	1,012.5	1,014.5	-15	-1.457018	6,200	-
[334A]	26/01/23	1,034	1,034	1,017	1,029.5	-2	-0.193892	11,800	-
[334A]	26/01/22	1,025	1,032.5	1,020.5	1,031.5	+13.5	+1.32613	9,600	-
[334A]	26/01/21	1,005	1,021.5	1,000.5	1,018	-9	-0.876339	21,600	-
[334A]	26/01/20	1,042.5	1,042.5	1,017.5	1,027	-15.5	-1.486811	6,800	-
[334A]	26/01/19	1,025	1,050.5	1,014	1,042.5	+17.5	+1.707317	26,000	-
[334A]	26/01/16	1,028.5	1,028.5	1,009.5	1,025	-3.5	-0.340301	19,200	-
[334A]	26/01/15	1,000	1,028.5	998.5	1,028.5	+24	+2.389248	11,400	-
[334A]	26/01/14	1,000.5	1,004.5	970	1,004.5	+4	+0.3998	17,600	-
[334A]	26/01/13	1,037.5	1,037.5	1,000	1,000.5	-13.5	-1.331361	25,200	-
[334A]	26/01/09	1,022.5	1,022.5	967.5	1,014	+9	+0.895522	22,400	-
[334A]	26/01/08	934	1,009	920.5	1,005	+71.5	+7.659347	38,600	-
[334A]	26/01/07	914	940	914	933.5	+15	+1.633097	13,600	-
[334A]	26/01/06	930	930	901	918.5	-8	-0.863465	25,800	-
[334A]	26/01/05	844.5	949.5	840	926.5	+102	+12.371134	92,000	-
[334A]	25/12/30	842	842	824.5	824.5	-14	-1.669648	23,600	-
[334A]	25/12/29	859	859	835	838.5	-15	-1.757469	12,800	-
[334A]	25/12/26	836.5	853.5	831.5	853.5	+23	+2.769416	31,800	-
[334A]	25/12/25	826.5	836	826.5	830.5	-9	-1.072067	15,600	-
[334A]	25/12/24	843.5	846	837.5	839.5	-4	-0.474215	11,400	-
[334A]	25/12/23	840.5	849	826	843.5	+4.5	+0.536353	17,400	-
[334A]	25/12/22	833	844.5	804	839	+7	+0.841346	37,000	-
[334A]	25/12/19	839.5	844	829.5	832	-7.5	-0.893389	17,000	-
[334A]	25/12/18	842.5	842.5	826	839.5	-15	-1.755413	13,800	-
[334A]	25/12/17	846	854.5	830	854.5	-5.5	-0.639535	13,200	-
[334A]	25/12/16	849.5	860	828	860	+10.5	+1.236021	17,200	-
[334A]	25/12/15	847	858	825	849.5	-17.5	-2.018454	33,600	-
[334A]	25/12/12	880	902	860	867	+7	+0.813953	62,200	-
[334A]	25/12/11	864.5	866.5	825	860	+75.5	+9.623964	153,400	-
[334A]	25/12/10	785.5	787.5	773.5	784.5	-1	-0.127307	9,600	-
[334A]	25/12/09	782	794	780	785.5	+2	+0.255265	11,000	-
[334A]	25/12/08	771.5	791.5	771.5	783.5	+12	+1.555412	9,200	-
[334A]	25/12/05	782.5	782.5	770	771.5	-7	-0.899165	6,800	-
[334A]	25/12/04	782.5	786	770.5	778.5	+11	+1.433225	4,000	-
[334A]	25/12/03	783	783	733.5	767.5	-13	-1.665599	15,200	-
[334A]	25/12/02	790	790.5	778	780.5	-14	-1.762115	17,400	-
[334A]	25/12/01	811.5	816	792	794.5	-8	-0.996885	12,600	-
[334A]	25/11/28	812.5	812.5	802.5	802.5	-7.5	-0.925926	5,000	-
[334A]	25/11/27	815.5	820.5	808	810	+5	+0.621118	9,000	-
[334A]	25/11/26	777.5	805	770	805	+44.5	+5.851414	53,800	-
[334A]	25/11/25	798.5	798.5	760	760.5	-29.5	-3.734177	38,200	-
[334A]	25/11/21	775.5	806.5	775.5	790	+11	+1.412067	24,400	-
[334A]	25/11/20	790	801	779	779	-9	-1.142132	26,200	-
[334A]	25/11/19	762	800	757.5	788	+28.5	+3.752469	39,600	-
[334A]	25/11/18	775	775	752	759.5	-19.5	-2.503209	28,400	-
[334A]	25/11/17	773	779	756.5	779	+12.5	+1.630789	26,200	-
[334A]	25/11/14	758.5	770.5	744	766.5	+38	+5.216198	47,800	-
[334A]	25/11/13	735	742.5	726.5	728.5	-6	-0.816882	15,600	-
[334A]	25/11/12	715	734.5	715	734.5	+19.5	+2.727273	23,600	-
[334A]	25/11/11	726	726	711	715	-10	-1.37931	17,800	-
[334A]	25/11/10	715	737.5	709	725	+20	+2.836879	11,800	-
[334A]	25/11/07	709	715	702.5	705	-12.5	-1.74216	12,800	-
[334A]	25/11/06	722	725	713.5	717.5	+3.5	+0.490196	16,600	-
[334A]	25/11/05	718.5	738	705	714	-13.5	-1.85567	24,800	-
[334A]	25/11/04	737.5	755	727.5	727.5	-4.5	-0.614754	26,200	-
[334A]	25/10/31	716.5	742.5	711.5	732	+4	+0.549451	17,800	-
[334A]	25/10/30	739.5	740	714.5	728	-11	-1.488498	46,400	-
[334A]	25/10/29	774.5	774.5	738.5	739	-35.5	-4.583602	48,600	-
[334A]	25/10/28	775	788	774.5	774.5	-12.5	-1.58831	13,400	-
[334A]	25/10/27	803.5	803.5	785.5	787	-13	-1.625	13,800	-
[334A]	25/10/24	786	800	778	800	+14.5	+1.845958	11,200	-
[334A]	25/10/23	795.5	796.5	777	785.5	-10	-1.257071	6,200	-
[334A]	25/10/22	778	799	772.5	795.5	+17.5	+2.249357	21,600	-
[334A]	25/10/21	793.5	795	775	778	-15.5	-1.953371	16,600	-
[334A]	25/10/20	781.5	802.5	768	793.5	+27	+3.522505	35,400	-
[334A]	25/10/17	789	789	760	766.5	-12.5	-1.604621	29,000	-
[334A]	25/10/16	800	803.5	771	779	-14.5	-1.827347	31,800	-
[334A]	25/10/15	784.5	800	763	793.5	+8.5	+1.082803	25,200	-
[334A]	25/10/14	825	825	771	785	-58.5	-6.935388	78,600	-
[334A]	25/10/10	836	862	830.5	843.5	+6	+0.716418	29,000	-
[334A]	25/10/09	851	861.5	837.5	837.5	-18	-2.104033	54,400	-
[334A]	25/10/08	890	892	852.5	855.5	-19.5	-2.228571	41,800	-
[334A]	25/10/07	866.5	899	839	875	+15	+1.744186	56,000	-
[334A]	25/10/06	853	895.5	817.5	860	+7	+0.820633	94,800	-
[334A]	25/10/03	849	914	845	853	-0.5	-0.058582	112,400	-
[334A]	25/10/02	901	967.5	841.5	853.5	-85.5	-9.105431	226,200	-
[334A]	25/10/01	1,210	1,227.5	939	939	-250	-21.026072	516,400	-
[334A]	25/09/30	1,229	1,252.5	1,175	1,189	-65	-5.183413	118,800	-
[334A]	25/09/29	1,240	1,269.5	1,110.5	1,254	+33	+2.702703	260,400	-
[334A]	25/09/26	1,080	1,237.5	1,059.5	1,221	+183.5	+17.686747	877,400	-
[334A]	25/09/25	839.5	1,037.5	825	1,037.5	+200	+23.880597	484,000	-
[334A]	25/09/24	825	837.5	825	837.5	+15	+1.823708	28,200	-
[334A]	25/09/22	807.5	827.5	807.5	822.5	+15	+1.857585	43,200	-
[334A]	25/09/19	800.5	807.5	790.5	807.5	+8	+1.000625	29,400	-
[334A]	25/09/18	796	806	793	799.5	+3.5	+0.439698	16,000	-
[334A]	25/09/17	793.5	808	793.5	796	-1	-0.125471	4,200	-
[334A]	25/09/16	811.5	814	793.5	797	-11.5	-1.422387	7,800	-
[334A]	25/09/12	809.5	817.5	790	808.5	+2	+0.247985	18,400	-
[334A]	25/09/11	807	807	801.5	806.5	-1.5	-0.185644	1,400	-
[334A]	25/09/10	809	809	800	808	+3	+0.372671	3,400	-
[334A]	25/09/09	815	815	801	805	-7.5	-0.923077	9,400	-
[334A]	25/09/08	786.5	813	786.5	812.5	+24	+3.043754	14,800	-
[334A]	25/09/05	774	790.5	770	788.5	+14.5	+1.873385	9,200	-