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
[395A]	26/10/29	979	996	965	996	+23.0	+2.36	29,980	-
[395A]	26/10/28	987	989	965	973	+1.8	+0.19	16,570	-
[395A]	26/10/27	943	972	943	972	+29.2	+3.10	15,710	-
[395A]	26/10/26	923	960	923	943	+11.3	+1.21	112,630	-
[395A]	26/10/23	936	937	900	932	-33.4	-3.46	131,570	-
[395A]	26/10/22	999	1,000	960	966	-34.9	-3.49	57,120	-
[395A]	26/10/21	980	1,005	980	1,001	+21.5	+2.19	33,020	-
[395A]	26/10/20	1,012	1,016	976	980	-49.7	-4.83	40,200	-
[395A]	26/10/19	1,020	1,031	1,000	1,030	-1.0	-0.10	66,920	-
[395A]	26/10/16	1,017	1,037	1,017	1,031	+18.5	+1.83	24,120	-
[395A]	26/10/15	1,025	1,030	1,006	1,013	-30.5	-2.92	101,100	-
[395A]	26/10/14	1,095	1,095	1,039	1,044	-40.5	-3.73	163,080	-
[395A]	26/10/13	1,070	1,098	1,070	1,085	+11.0	+1.02	44,130	-
[395A]	26/10/09	1,077	1,091	1,063	1,074	-10.0	-0.92	59,370	-
[395A]	26/10/08	1,117	1,117	1,084	1,084	-31.0	-2.78	74,990	-
[395A]	26/10/07	1,143	1,146	1,115	1,115	-31.0	-2.71	61,310	-
[395A]	26/10/06	1,122	1,147	1,121	1,146	+30.5	+2.73	63,660	-
[395A]	26/10/05	1,121	1,132	1,106	1,116	-5.0	-0.45	48,270	-
[395A]	26/10/02	1,124	1,132	1,108	1,121	-5.0	-0.44	44,220	-
[395A]	26/10/01	1,150	1,150	1,103	1,126	-18.0	-1.57	65,900	-
[395A]	26/09/30	1,116	1,148	1,115	1,144	+31.0	+2.79	41,160	-
[395A]	26/09/29	1,141	1,144	1,100	1,113	-21.5	-1.89	31,310	-
[395A]	26/09/28	1,134	1,140	1,127	1,135	+14.0	+1.25	39,180	-
[395A]	26/09/25	1,083	1,128	1,083	1,121	+44.0	+4.09	81,840	-
[395A]	26/09/24	1,080	1,087	1,070	1,077	-13.0	-1.19	31,370	-
[395A]	26/09/18	1,100	1,100	1,069	1,090	+10.0	+0.93	36,400	-
[395A]	26/09/17	1,093	1,103	1,080	1,080	+4.0	+0.37	53,280	-
[395A]	26/09/16	1,080	1,095	1,034	1,076	-3.5	-0.32	120,520	-
[395A]	26/09/15	1,100	1,100	1,071	1,080	-25.0	-2.26	39,380	-
[395A]	26/09/14	1,080	1,105	1,072	1,105	+28.0	+2.60	50,020	-
[395A]	26/09/11	1,080	1,085	1,046	1,077	-7.0	-0.65	53,690	-
[395A]	26/09/10	1,046	1,084	1,046	1,084	+35.0	+3.34	27,020	-
[395A]	26/09/09	1,079	1,079	1,049	1,049	-31.0	-2.87	63,660	-
[395A]	26/09/08	1,099	1,099	1,077	1,080	-26.0	-2.35	47,450	-
[395A]	26/09/07	1,108	1,109	1,091	1,106	-8.5	-0.76	32,020	-
[395A]	26/09/04	1,115	1,115	1,084	1,115	+15.0	+1.36	50,920	-
[395A]	26/09/03	1,100	1,117	1,090	1,100	+11.5	+1.06	52,320	-
[395A]	26/09/02	1,095	1,105	1,087	1,089	-13.0	-1.18	38,580	-
[395A]	26/09/01	1,094	1,103	1,080	1,102	+5.5	+0.50	43,700	-
[395A]	26/08/31	1,098	1,104	1,078	1,097	+6.0	+0.55	30,800	-
[395A]	26/08/28	1,078	1,097	1,078	1,091	+6.0	+0.55	38,770	-
[395A]	26/08/27	1,080	1,086	1,074	1,085	+7.0	+0.65	73,790	-
[395A]	26/08/26	1,077	1,085	1,066	1,078	+15.0	+1.41	27,430	-
[395A]	26/08/25	1,054	1,066	1,051	1,063	+17.0	+1.63	25,890	-
[395A]	26/08/24	1,069	1,069	1,040	1,046	-10.0	-0.95	28,000	-
[395A]	26/08/21	1,027	1,059	1,027	1,056	+13.0	+1.25	58,160	-
[395A]	26/08/20	1,052	1,052	1,029	1,043	-32.0	-2.98	103,400	-
[395A]	26/08/19	1,094	1,094	1,038	1,075	-29.0	-2.63	158,640	-
[395A]	26/08/18	1,114	1,114	1,092	1,104	+5.0	+0.45	107,940	-
[395A]	26/08/17	1,106	1,107	1,084	1,099	+18.0	+1.67	76,050	-
[395A]	26/08/14	1,094	1,104	1,062	1,081	-5.5	-0.51	148,760	-
[395A]	26/08/13	1,063	1,087	1,051	1,087	+52.0	+5.02	68,630	-
[395A]	26/08/12	1,016	1,048	1,016	1,035	+19.0	+1.87	46,160	-
[395A]	26/08/10	1,038	1,038	1,007	1,016	-14.0	-1.36	38,060	-
[395A]	26/08/07	1,049	1,049	1,025	1,030	-13.0	-1.25	35,120	-
[395A]	26/08/06	1,024	1,043	1,022	1,043	+32.5	+3.21	50,860	-
[395A]	26/08/05	983	1,016	983	1,011	+21.5	+2.17	152,990	-
[395A]	26/08/04	998	1,006	972	990	-7.0	-0.70	42,140	-
[395A]	26/08/03	999	1,003	959	997	+1.6	+0.16	112,240	-
[395A]	26/07/31	975	1,013	975	996	+13.2	+1.34	54,270	-
[395A]	26/07/30	991	994	972	983	-31.5	-3.10	59,750	-
[395A]	26/07/29	1,036	1,036	981	1,015	-35.0	-3.33	132,580	-
[395A]	26/07/28	1,066	1,066	1,022	1,050	-10.0	-0.94	143,200	-
[395A]	26/07/27	1,047	1,061	1,039	1,060	+17.5	+1.68	48,610	-
[395A]	26/07/24	1,034	1,043	1,021	1,043	-2.0	-0.19	70,580	-
[395A]	26/07/23	1,029	1,045	1,011	1,045	+39.0	+3.88	82,470	-
[395A]	26/07/22	1,027	1,030	1,006	1,006	-16.5	-1.61	215,030	-
[395A]	26/07/21	990	1,023	964	1,023	+31.2	+3.15	58,740	-
[395A]	26/07/17	1,025.5	1,026.0	943.6	991.8	-33.7	-3.29	124,410	-
[395A]	26/07/16	1,043.5	1,043.5	1,020.0	1,025.5	-10.5	-1.01	27,110	-
[395A]	26/07/15	1,040.0	1,040.0	1,016.5	1,036.0	+15.0	+1.47	81,950	-
[395A]	26/07/14	1,034.5	1,034.5	1,000.5	1,021.0	-5.5	-0.54	47,770	-
[395A]	26/07/13	1,014.5	1,036.5	1,003.0	1,026.5	+24.0	+2.39	41,680	-
[395A]	26/07/10	1,000.5	1,030.0	1,000.0	1,002.5	-7.5	-0.74	52,870	-
[395A]	26/07/09	1,028.5	1,047.0	1,000.0	1,010.0	-29.0	-2.79	83,820	-
[395A]	26/07/08	1,105.5	1,130.0	1,030.0	1,039.0	-153.5	-12.87	135,060	-
[395A]	26/07/07	1,071.0	1,255.0	1,052.0	1,192.5	+145.5	+13.90	405,780	-
[395A]	26/07/06	1,023.0	1,094.5	1,000.5	1,047.0	+27.0	+2.65	142,380	-
[395A]	26/07/03	995.5	1,020.0	980.3	1,020.0	+39.9	+4.07	143,310	-
[395A]	26/07/02	968.6	999.5	967.0	980.1	+25.1	+2.63	62,540	-
[395A]	26/07/01	960.0	968.0	955.0	955.0	+1.9	+0.20	10,610	-
[395A]	26/06/30	959.8	967.0	949.7	953.1	-4.8	-0.50	8,020	-
[395A]	26/06/29	967.9	967.9	944.4	957.9	+3.9	+0.41	33,800	-
[395A]	26/06/26	946.0	954.0	940.2	954.0	+16.6	+1.77	10,280	-
[395A]	26/06/25	954.0	954.0	931.2	937.4	-1.6	-0.17	7,470	-
[395A]	26/06/24	940.0	955.0	928.0	939.0	-6.0	-0.63	9,150	-
[395A]	26/06/23	974.0	977.5	945.0	945.0	-16.3	-1.70	19,900	-
[395A]	26/06/22	955.0	961.3	940.0	961.3	+21.3	+2.27	21,910	-
[395A]	26/06/19	968.0	969.0	934.0	940.0	-18.0	-1.88	36,410	-
[395A]	26/06/18	938.1	958.0	937.9	958.0	+21.0	+2.24	12,250	-
[395A]	26/06/17	955.0	955.2	930.7	937.0	-24.9	-2.59	23,550	-
[395A]	26/06/16	959.0	961.9	922.1	961.9	+5.7	+0.60	33,620	-
[395A]	26/06/15	958.9	969.6	947.5	956.2	+20.2	+2.16	56,840	-
[395A]	26/06/12	941.9	944.2	927.8	936.0	+24.0	+2.63	13,920	-
[395A]	26/06/11	930.1	939.6	905.0	912.0	-27.6	-2.94	28,760	-
[395A]	26/06/10	960.0	960.0	923.0	939.6	-10.4	-1.09	38,840	-
[395A]	26/06/09	919.1	950.0	918.7	950.0	+35.0	+3.83	27,630	-
[395A]	26/06/08	895.1	915.0	891.2	915.0	+13.0	+1.44	8,190	-
[395A]	26/06/05	920.0	928.8	902.0	902.0	-16.0	-1.74	76,770	-
[395A]	26/06/04	899.8	918.0	887.3	918.0	+23.8	+2.66	33,660	-
[395A]	26/06/03	895.0	895.0	879.4	894.2	+4.4	+0.49	9,430	-
[395A]	26/06/02	880.0	889.8	851.5	889.8	+9.7	+1.10	117,080	-
[395A]	26/06/01	902.9	902.9	880.1	880.1	-22.9	-2.54	40,060	-
[395A]	26/05/29	909.9	909.9	892.1	903.0	0.0	0.00	20,740	-
[395A]	26/05/28	903.0	912.9	886.5	903.0	-7.0	-0.77	24,180	-
[395A]	26/05/27	911.8	919.6	900.1	910.0	-16.8	-1.81	27,700	-
[395A]	26/05/26	921.7	927.8	908.1	926.8	-4.4	-0.47	11,940	-
[395A]	26/05/25	930.0	931.2	914.5	931.2	-3.3	-0.35	43,000	-
[395A]	26/05/22	940	941	919	934	-3.5	-0.37	32,480	-
[395A]	26/05/21	919	940	919	938	+29.0	+3.19	59,400	-
[395A]	26/05/20	915	921	901	909	-6.6	-0.72	24,430	-
[395A]	26/05/19	894	919	894	916	+18.4	+2.05	30,900	-
[395A]	26/05/18	922	922	891	898	-8.5	-0.94	36,510	-
[395A]	26/05/15	904	917	892	907	+7.8	+0.87	24,550	-
[395A]	26/05/14	905	906	890	900	-1.6	-0.18	32,610	-
[395A]	26/05/13	900	902	886	902	+7.0	+0.78	10,240	-
[395A]	26/05/12	889	895	878	895	+18.4	+2.10	17,970	-
[395A]	26/05/11	866	882	866	877	+11.5	+1.33	5,170	-
[395A]	26/05/08	888	888	850	866	-20.0	-2.26	42,780	-
[395A]	26/05/07	883	891	875	886	+32.7	+3.83	11,300	-
[395A]	26/05/01	857	864	844	854	-17.1	-1.96	53,030	-
[395A]	26/04/30	882	882	849	872	-5.1	-0.58	52,080	-
[395A]	26/04/28	829	880	829	878	+50.2	+6.06	135,540	-
[395A]	26/04/27	815.1	828.8	806.0	827.9	-0.8	-0.10	54,990	-
[395A]	26/04/24	836.9	836.9	819.5	828.7	-4.3	-0.52	8,590	-
[395A]	26/04/23	835.5	836.9	819.8	833.0	-15.8	-1.86	61,780	-
[395A]	26/04/22	856.0	856.0	832.0	848.8	-2.8	-0.33	13,300	-
[395A]	26/04/21	867.1	867.1	851.5	851.6	-23.4	-2.67	17,360	-
[395A]	26/04/20	903.7	903.7	870.4	875.0	-16.5	-1.85	82,230	-
[395A]	26/04/17	905.0	905.0	884.7	891.5	-13.5	-1.49	9,350	-
[395A]	26/04/16	907.0	907.9	896.9	905.0	+10.0	+1.12	33,990	-
[395A]	26/04/15	887.1	905.8	887.1	895.0	+2.0	+0.22	65,210	-
[395A]	26/04/14	900.0	900.0	883.7	893.0	-2.9	-0.32	22,850	-
[395A]	26/04/13	883.0	895.9	882.1	895.9	+12.9	+1.46	11,170	-
[395A]	26/04/10	907.1	912.0	883.0	883.0	-18.0	-2.00	22,720	-
[395A]	26/04/09	904.3	908.0	891.1	901.0	-0.3	-0.03	45,220	-
[395A]	26/04/08	878.2	913.0	878.2	901.3	+29.3	+3.36	35,120	-
[395A]	26/04/07	884.7	884.7	869.3	872.0	+1.3	+0.15	16,630	-
[395A]	26/04/06	873.0	874.9	862.8	870.7	-1.3	-0.15	29,850	-
[395A]	26/04/03	877.1	905.0	853.7	872.0	-5.0	-0.57	30,650	-
[395A]	26/04/02	870.0	899.0	849.3	877.0	+7.0	+0.80	37,910	-
[395A]	26/04/01	830.6	873.4	830.5	870.0	+56.4	+6.93	36,530	-
[395A]	26/03/31	829.4	831.1	801.8	813.6	-14.8	-1.79	21,160	-
[395A]	26/03/30	815.0	836.9	801.1	828.4	-16.6	-1.96	16,010	-
[395A]	26/03/27	815.0	846.6	815.0	845.0	+15.0	+1.81	28,100	-
[395A]	26/03/26	828.2	837.5	815.0	830.0	+16.8	+2.07	9,560	-
[395A]	26/03/25	821.6	839.0	813.2	813.2	+7.3	+0.91	14,290	-
[395A]	26/03/24	825.0	839.0	785.0	805.9	+3.9	+0.49	24,590	-
[395A]	26/03/23	780.0	802.7	745.0	802.0	-0.7	-0.09	65,180	-
[395A]	26/03/19	818.1	818.1	802.7	802.7	-18.4	-2.24	5,530	-
[395A]	26/03/18	811.8	829.2	811.8	821.1	+16.1	+2.00	15,820	-
[395A]	26/03/17	795.0	819.4	795.0	805.0	+10.4	+1.31	30,800	-
[395A]	26/03/16	801.8	804.2	794.1	794.6	-6.4	-0.80	6,090	-
[395A]	26/03/13	792.1	812.0	780.0	801.0	+0.3	+0.04	13,080	-
[395A]	26/03/12	829.8	829.8	793.5	800.7	-22.6	-2.75	24,840	-
[395A]	26/03/11	829.0	838.9	822.8	823.3	+4.5	+0.55	77,940	-
[395A]	26/03/10	825.0	829.4	808.9	818.8	-3.0	-0.37	62,040	-
[395A]	26/03/09	775.9	821.8	765.6	821.8	-14.1	-1.69	71,130	-
[395A]	26/03/06	824.0	835.9	811.8	835.9	-3.1	-0.37	80,310	-
[395A]	26/03/05	850.0	860.0	821.6	839.0	+49.0	+6.20	86,700	-
[395A]	26/03/04	825.0	825.0	774.9	790.0	-57.4	-6.77	303,010	-
[395A]	26/03/03	841.0	867.0	840.0	847.4	-8.5	-0.99	22,150	-
[395A]	26/03/02	860.1	862.3	833.8	855.9	-34.2	-3.84	85,870	-
[395A]	26/02/27	865.0	890.4	862.0	890.1	+26.1	+3.02	78,550	-
[395A]	26/02/26	855.0	864.0	847.0	864.0	+27.8	+3.32	38,950	-
[395A]	26/02/25	853.0	853.0	828.3	836.2	-19.6	-2.29	96,820	-
[395A]	26/02/24	873.0	873.0	845.5	855.8	-30.2	-3.41	88,490	-
[395A]	26/02/20	886.0	886.0	876.8	886.0	-0.2	-0.02	44,640	-
[395A]	26/02/19	879.0	889.6	861.0	886.2	+16.3	+1.87	21,600	-
[395A]	26/02/18	852.1	873.9	852.1	869.9	+20.3	+2.39	58,380	-
[395A]	26/02/17	861.0	874.6	849.6	849.6	-20.4	-2.34	33,480	-
[395A]	26/02/16	909.0	909.0	860.9	870.0	-34.9	-3.86	233,320	-
[395A]	26/02/13	914.5	915.0	884.0	904.9	-9.6	-1.05	76,850	-
[395A]	26/02/12	893.1	919.6	891.1	914.5	+21.4	+2.40	99,190	-
[395A]	26/02/10	891.8	895.7	881.0	893.1	+14.8	+1.69	128,930	-
[395A]	26/02/09	899.9	899.9	868.0	878.3	+23.4	+2.74	97,310	-
[395A]	26/02/06	844.9	854.9	819.0	854.9	+15.3	+1.82	56,950	-
[395A]	26/02/05	843.9	863.7	830.0	839.6	-0.3	-0.04	132,800	-
[395A]	26/02/04	803.5	839.9	800.0	839.9	+54.8	+6.98	106,650	-
[395A]	26/02/03	788.0	797.9	776.7	785.1	+23.1	+3.03	45,680	-
[395A]	26/02/02	781.0	786.8	761.4	762.0	-9.0	-1.17	27,060	-
[395A]	26/01/30	765.0	775.0	760.0	771.0	+11.0	+1.45	54,640	-
[395A]	26/01/29	752.8	769.0	751.6	760.0	-4.7	-0.61	29,170	-
[395A]	26/01/28	767.7	767.7	752.6	764.7	+1.9	+0.25	12,940	-
[395A]	26/01/27	745.5	763.0	745.3	762.8	+7.0	+0.93	11,860	-
[395A]	26/01/26	775.0	775.0	751.1	755.8	-20.2	-2.60	62,600	-
[395A]	26/01/23	769.0	779.3	768.1	776.0	+10.8	+1.41	36,560	-
[395A]	26/01/22	765.0	771.4	755.5	765.2	+3.2	+0.42	24,400	-
[395A]	26/01/21	747.7	762.0	736.1	762.0	-8.0	-1.04	55,640	-
[395A]	26/01/20	775.0	775.0	759.0	770.0	-2.9	-0.38	33,650	-
[395A]	26/01/19	775.0	775.0	762.3	772.9	+0.4	+0.05	73,980	-
[395A]	26/01/16	773.0	776.8	766.0	772.5	+6.5	+0.85	129,070	-
[395A]	26/01/15	750.0	769.8	750.0	766.0	+18.1	+2.42	41,220	-
[395A]	26/01/14	741.7	751.0	736.8	747.9	+7.8	+1.05	29,760	-
[395A]	26/01/13	736.0	762.9	733.9	740.1	+13.6	+1.87	78,370	-
[395A]	26/01/09	725.0	731.4	724.4	726.5	+1.3	+0.18	24,200	-
[395A]	26/01/08	729.2	729.2	715.5	725.2	+9.1	+1.27	61,090	-
[395A]	26/01/07	733.8	733.8	716.1	716.1	-7.9	-1.09	18,960	-
[395A]	26/01/06	710.0	724.5	710.0	724.0	+22.3	+3.18	86,170	-
[395A]	26/01/05	697.2	701.7	693.3	701.7	+14.5	+2.11	52,510	-
[395A]	25/12/30	690.0	697.9	687.2	687.2	+1.2	+0.17	36,060	-
[395A]	25/12/29	690.5	690.5	680.5	686.0	+5.5	+0.81	13,670	-
[395A]	25/12/26	690.0	691.0	680.5	680.5	-4.0	-0.58	48,920	-
[395A]	25/12/25	692.0	692.0	682.1	684.5	-3.2	-0.47	11,810	-
[395A]	25/12/24	697.0	697.0	681.3	687.7	-0.5	-0.07	10,940	-
[395A]	25/12/23	683.6	697.3	683.6	688.2	+0.2	+0.03	26,880	-
[395A]	25/12/22	695.0	697.1	685.7	688.0	-5.5	-0.79	29,380	-
[395A]	25/12/19	683.7	693.5	680.5	693.5	+13.0	+1.91	77,360	-
[395A]	25/12/18	669.0	681.5	669.0	680.5	-3.4	-0.50	31,470	-
[395A]	25/12/17	679.1	683.9	668.0	683.9	-15.2	-2.17	35,070	-
[395A]	25/12/16	700.0	700.0	679.1	699.1	-0.9	-0.13	75,330	-
[395A]	25/12/15	690.0	700.0	680.1	700.0	+16.3	+2.38	24,910	-
[395A]	25/12/12	670.9	683.7	669.1	683.7	+22.1	+3.34	27,560	-
[395A]	25/12/11	677.9	678.2	661.6	661.6	-9.8	-1.46	21,450	-
[395A]	25/12/10	670.4	671.4	667.2	671.4	+1.0	+0.15	4,520	-
[395A]	25/12/09	670.0	674.1	668.1	670.4	+4.0	+0.60	14,080	-
[395A]	25/12/08	678.0	678.0	664.0	666.4	-5.5	-0.82	90,440	-
[395A]	25/12/05	672.0	673.2	663.6	671.9	-0.1	-0.01	53,390	-
[395A]	25/12/04	659.7	672.0	654.6	672.0	+12.3	+1.86	197,520	-
[395A]	25/12/03	673.1	673.1	651.9	659.7	-9.1	-1.36	64,040	-
[395A]	25/12/02	678.9	678.9	663.7	668.8	-5.2	-0.77	33,640	-
[395A]	25/12/01	671.2	686.9	668.3	674.0	+11.2	+1.69	69,040	-
[395A]	25/11/28	660.0	664.0	655.0	662.8	+2.1	+0.32	60,140	-
[395A]	25/11/27	656.6	662.8	652.9	660.7	+14.1	+2.18	41,860	-
[395A]	25/11/26	644.9	647.9	639.1	646.6	+8.4	+1.32	76,750	-
[395A]	25/11/25	638.2	638.2	624.9	638.2	+10.0	+1.59	20,840	-
[395A]	25/11/21	602.5	628.2	602.5	628.2	+5.7	+0.92	47,340	-
[395A]	25/11/20	620.0	624.4	618.8	622.5	+8.7	+1.42	36,210	-
[395A]	25/11/19	599.1	620.5	599.0	613.8	+5.8	+0.95	43,180	-
[395A]	25/11/18	614.8	624.8	604.8	608.0	-16.8	-2.69	25,720	-
[395A]	25/11/17	635.2	635.2	621.0	624.8	-0.4	-0.06	23,740	-
[395A]	25/11/14	629.0	629.0	621.5	625.2	+2.0	+0.32	25,370	-
[395A]	25/11/13	618.9	625.0	618.7	623.2	+7.9	+1.28	22,510	-
[395A]	25/11/12	612.5	618.2	608.8	615.3	+4.2	+0.69	6,880	-
[395A]	25/11/11	619.1	619.1	604.2	611.1	-2.1	-0.34	13,480	-
[395A]	25/11/10	615.0	615.0	601.5	613.2	+3.5	+0.57	17,830	-
[395A]	25/11/07	620.1	620.1	604.0	609.7	-9.1	-1.47	19,750	-
[395A]	25/11/06	614.8	622.9	614.0	618.8	+13.6	+2.25	27,500	-
[395A]	25/11/05	601.0	613.5	588.5	605.2	-4.5	-0.74	46,670	-
[395A]	25/11/04	602.4	613.7	600.0	609.7	+6.7	+1.11	14,260	-
[395A]	25/10/31	606.8	609.5	602.0	603.0	-1.3	-0.22	21,410	-
[395A]	25/10/30	606.8	606.8	598.0	604.3	+3.3	+0.55	39,540	-
[395A]	25/10/29	606.9	606.9	591.9	601.0	-4.2	-0.69	32,930	-
[395A]	25/10/28	610.9	610.9	599.3	605.2	-1.2	-0.20	20,640	-
[395A]	25/10/27	600.0	610.0	599.0	606.4	+17.4	+2.95	30,540	-
[395A]	25/10/24	598.4	599.6	589.0	589.0	-2.0	-0.34	9,060	-
[395A]	25/10/23	594.5	594.5	588.3	591.0	-1.4	-0.24	55,360	-
[395A]	25/10/22	593.2	595.2	587.3	592.4	+7.4	+1.26	20,100	-
[395A]	25/10/21	582.1	593.2	582.1	585.0	-5.6	-0.95	8,570	-
[395A]	25/10/20	578.3	590.6	577.0	590.6	+24.6	+4.35	9,350	-
[395A]	25/10/17	575.0	575.0	565.4	566.0	-10.9	-1.89	12,900	-
[395A]	25/10/16	577.8	581.1	576.9	576.9	+5.4	+0.94	7,080	-
[395A]	25/10/15	570.0	572.6	567.0	571.5	+11.5	+2.05	2,890	-
[395A]	25/10/14	556.0	572.4	556.0	560.0	-26.0	-4.44	41,110	-
[395A]	25/10/10	597.0	597.0	581.4	586.0	-5.7	-0.96	13,670	-
[395A]	25/10/09	593.0	595.7	590.5	591.7	-1.5	-0.25	12,650	-
[395A]	25/10/08	594.5	598.6	591.5	593.2	+8.2	+1.40	8,260	-
[395A]	25/10/07	592.3	594.1	585.0	585.0	-7.3	-1.23	6,340	-
[395A]	25/10/06	603.0	603.0	574.1	592.3	-1.1	-0.19	29,830	-
[395A]	25/10/03	604.8	604.8	584.6	593.4	-12.5	-2.06	27,050	-
[395A]	25/10/02	606.8	607.0	582.0	605.9	-2.1	-0.35	15,510	-
[395A]	25/10/01	608.0	608.0	586.8	608.0	-0.8	-0.13	35,010	-
[395A]	25/09/30	604.9	608.8	590.0	608.8	+10.7	+1.79	28,080	-
[395A]	25/09/29	609.9	625.0	596.2	598.1	-8.6	-1.42	38,000	-
[395A]	25/09/26	589.9	606.7	589.9	606.7	+21.8	+3.73	39,400	-
[395A]	25/09/25	580.0	587.0	580.0	584.9	+4.9	+0.84	22,740	-
[395A]	25/09/24	584.0	584.0	577.8	580.0	-1.4	-0.24	3,030	-
[395A]	25/09/22	585.0	585.0	575.6	581.4	+3.4	+0.59	7,030	-
[395A]	25/09/19	576.7	579.7	569.0	578.0	+7.5	+1.31	7,560	-
[395A]	25/09/18	579.7	579.7	568.8	570.5	-2.5	-0.44	10,450	-
[395A]	25/09/17	579.9	579.9	566.4	573.0	-6.7	-1.16	12,520	-
[395A]	25/09/16	594.0	594.0	577.0	579.7	-1.7	-0.29	14,190	-
[395A]	25/09/12	580.0	583.8	578.8	581.4	+1.6	+0.28	17,330	-
[395A]	25/09/11	588.0	588.0	574.4	579.8	-4.2	-0.72	28,520	-
[395A]	25/09/10	577.6	584.0	570.8	584.0	+11.5	+2.01	24,190	-
[395A]	25/09/09	577.3	577.3	566.0	572.5	+0.9	+0.16	13,040	-
[395A]	25/09/08	575.1	575.1	568.2	571.6	-3.0	-0.52	34,440	-
[395A]	25/09/05	570.0	575.3	568.7	574.6	+2.6	+0.45	22,350	-