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
[1325]	26/10/29	268	268	262	264	-8.6	-3.15	81,630	-
[1325]	26/10/28	274	275	271	273	+4.0	+1.49	72,890	-
[1325]	26/10/27	275	277	269	269	-7.3	-2.64	277,530	-
[1325]	26/10/26	299	299	274	277	-49.3	-15.08	363,200	-
[1325]	26/10/23	328	339	325	327	-8.0	-2.39	77,110	-
[1325]	26/10/22	340	340	335	335	-4.9	-1.44	28,570	-
[1325]	26/10/21	338	341	336	340	+4.4	+1.31	28,640	-
[1325]	26/10/20	335	336	334	336	-1.7	-0.50	14,950	-
[1325]	26/10/19	333	338	330	338	+7.8	+2.36	26,690	-
[1325]	26/10/16	328	333	328	331	-2.6	-0.78	35,140	-
[1325]	26/10/15	338	338	331	334	-7.0	-2.05	41,570	-
[1325]	26/10/14	345	345	339	341	-6.2	-1.78	38,620	-
[1325]	26/10/13	344	348	342	348	+7.6	+2.23	86,290	-
[1325]	26/10/09	337	341	335	341	+8.1	+2.43	54,610	-
[1325]	26/10/08	336	336	333	333	-5.7	-1.68	24,860	-
[1325]	26/10/07	345	345	339	339	-2.2	-0.64	68,200	-
[1325]	26/10/06	334	344	334	342	+11.0	+3.32	169,490	-
[1325]	26/10/05	304	336	304	331	+37.0	+12.59	378,550	-
[1325]	26/10/02	297	297	294	294	-3.3	-1.11	3,640	-
[1325]	26/10/01	293	298	293	298	+8.1	+2.79	21,600	-
[1325]	26/09/30	289	291	288	290	+3.9	+1.36	10,000	-
[1325]	26/09/29	288	289	286	287	-5.0	-1.71	48,120	-
[1325]	26/09/28	288	293	288	292	-0.6	-0.20	13,650	-
[1325]	26/09/25	294	294	292	293	-1.3	-0.44	13,300	-
[1325]	26/09/24	297	297	294	295	-2.0	-0.67	10,250	-
[1325]	26/09/18	293	297	293	297	+4.6	+1.57	8,700	-
[1325]	26/09/17	292	294	292	293	+1.0	+0.34	6,440	-
[1325]	26/09/16	289	293	289	292	+1.0	+0.34	22,400	-
[1325]	26/09/15	291	292	290	291	-1.3	-0.44	6,250	-
[1325]	26/09/14	297	297	291	293	-3.3	-1.11	34,550	-
[1325]	26/09/11	297	297	295	297	+7.0	+2.41	27,290	-
[1325]	26/09/10	290	292	290	290	-4.0	-1.36	8,110	-
[1325]	26/09/09	293	297	293	294	+7.1	+2.47	24,070	-
[1325]	26/09/08	292	292	286	287	-5.8	-1.98	22,280	-
[1325]	26/09/07	296	296	292	293	-4.5	-1.51	21,150	-
[1325]	26/09/04	299	299	295	298	-0.1	-0.03	13,880	-
[1325]	26/09/03	297	302	295	299	+7.0	+2.40	63,470	-
[1325]	26/09/02	290	293	290	292	+4.0	+1.39	19,920	-
[1325]	26/09/01	285	288	285	288	+5.0	+1.77	24,960	-
[1325]	26/08/31	284	284	281	283	-1.0	-0.35	25,570	-
[1325]	26/08/28	284	284	283	284	+0.5	+0.18	1,790	-
[1325]	26/08/27	283	284	283	284	+1.1	+0.39	9,590	-
[1325]	26/08/26	283	283	283	283	+2.3	+0.82	12,980	-
[1325]	26/08/25	282	283	279	281	+2.5	+0.90	13,230	-
[1325]	26/08/24	277	281	277	279	+7.5	+2.76	26,220	-
[1325]	26/08/21	270	272	270	272	+0.5	+0.18	14,100	-
[1325]	26/08/20	271	273	271	272	+1.0	+0.37	8,670	-
[1325]	26/08/19	270	272	270	271	+1.8	+0.67	14,180	-
[1325]	26/08/18	270	270	270	270	+0.9	+0.33	11,860	-
[1325]	26/08/17	270	270	268	270	+0.5	+0.19	20,140	-
[1325]	26/08/14	272	272	268	270	-0.1	-0.04	41,990	-
[1325]	26/08/13	270	272	268	271	-2.9	-1.06	49,530	-
[1325]	26/08/12	277	277	270	274	-8.7	-3.07	124,930	-
[1325]	26/08/10	286	287	282	283	-3.0	-1.05	25,380	-
[1325]	26/08/07	287	287	286	286	-0.2	-0.07	3,720	-
[1325]	26/08/06	288	288	286	287	-0.5	-0.17	8,260	-
[1325]	26/08/05	289	289	287	288	-1.5	-0.52	13,830	-
[1325]	26/08/04	291	291	289	290	-1.0	-0.34	4,130	-
[1325]	26/08/03	291	291	288	291	-4.7	-1.59	9,350	-
[1325]	26/07/31	293	296	293	296	+5.0	+1.72	15,300	-
[1325]	26/07/30	293	293	290	291	-4.5	-1.52	8,300	-
[1325]	26/07/29	294	297	294	296	+2.0	+0.68	17,020	-
[1325]	26/07/28	296	296	293	294	-1.2	-0.41	50,130	-
[1325]	26/07/27	297	298	294	296	-3.7	-1.23	23,140	-
[1325]	26/07/24	301	301	298	300	-2.0	-0.66	8,310	-
[1325]	26/07/23	296	302	296	302	+10.8	+3.70	30,590	-
[1325]	26/07/22	292	292	289	292	+3.0	+1.04	15,370	-
[1325]	26/07/21	291	291	286	289	+5.6	+1.97	6,930	-
[1325]	26/07/17	288.3	289.0	283.1	283.9	-9.3	-3.17	19,500	-
[1325]	26/07/16	296.0	296.0	293.0	293.2	-2.7	-0.91	3,730	-
[1325]	26/07/15	296.0	296.0	295.3	295.9	+2.2	+0.75	1,720	-
[1325]	26/07/14	290.0	293.7	290.0	293.7	-1.1	-0.37	5,470	-
[1325]	26/07/13	293.2	295.0	291.1	294.8	+7.3	+2.54	18,080	-
[1325]	26/07/10	288.9	288.9	285.0	287.5	+3.7	+1.30	5,520	-
[1325]	26/07/09	288.1	289.7	278.7	283.8	-5.8	-2.00	23,830	-
[1325]	26/07/08	290.0	290.5	287.2	289.6	-1.9	-0.65	18,400	-
[1325]	26/07/07	291.3	293.0	288.1	291.5	-11.5	-3.80	31,930	-
[1325]	26/07/06	298.0	304.0	296.5	303.0	+5.0	+1.68	31,660	-
[1325]	26/07/03	293.8	298.0	293.8	298.0	-0.4	-0.13	7,910	-
[1325]	26/07/02	299.0	300.0	295.5	298.4	-2.6	-0.86	23,040	-
[1325]	26/07/01	302.0	302.0	299.0	301.0	+1.4	+0.47	8,820	-
[1325]	26/06/30	301.0	301.0	296.4	299.6	-0.7	-0.23	10,360	-
[1325]	26/06/29	297.0	301.0	295.0	300.3	+8.2	+2.81	22,100	-
[1325]	26/06/26	293.0	294.0	290.0	292.1	+0.6	+0.21	12,030	-
[1325]	26/06/25	292.0	292.0	288.6	291.5	+0.1	+0.03	10,220	-
[1325]	26/06/24	293.4	293.4	285.0	291.4	+2.4	+0.83	32,500	-
[1325]	26/06/23	285.0	293.0	285.0	289.0	+4.2	+1.47	32,540	-
[1325]	26/06/22	289.0	289.8	284.0	284.8	-2.2	-0.77	28,110	-
[1325]	26/06/19	290.0	290.0	287.0	287.0	-3.9	-1.34	27,350	-
[1325]	26/06/18	294.4	294.4	290.1	290.9	-4.0	-1.36	13,230	-
[1325]	26/06/17	295.0	295.0	293.1	294.9	-1.1	-0.37	6,920	-
[1325]	26/06/16	304.0	304.0	295.2	296.0	-5.8	-1.92	43,340	-
[1325]	26/06/15	298.0	303.0	296.1	301.8	+9.3	+3.18	32,010	-
[1325]	26/06/12	290.0	302.0	290.0	292.5	+8.0	+2.81	49,140	-
[1325]	26/06/11	282.0	285.1	282.0	284.5	-0.5	-0.18	32,730	-
[1325]	26/06/10	287.0	287.0	283.5	285.0	+1.0	+0.35	31,770	-
[1325]	26/06/09	283.0	284.4	281.8	284.0	-3.1	-1.08	43,620	-
[1325]	26/06/08	287.0	287.1	284.5	287.1	-4.9	-1.68	49,990	-
[1325]	26/06/05	291.5	293.3	290.9	292.0	-1.0	-0.34	33,090	-
[1325]	26/06/04	295.2	296.0	292.5	293.0	-9.2	-3.04	33,740	-
[1325]	26/06/03	304.0	305.1	297.0	302.2	+1.2	+0.40	50,620	-
[1325]	26/06/02	301.4	301.4	298.6	301.0	-0.6	-0.20	39,070	-
[1325]	26/06/01	303.7	304.0	301.1	301.6	-2.1	-0.69	10,160	-
[1325]	26/05/29	304.5	304.5	303.0	303.7	+0.8	+0.26	18,670	-
[1325]	26/05/28	302.0	304.8	300.7	302.9	-0.1	-0.03	35,540	-
[1325]	26/05/27	305.0	307.0	303.0	303.0	-4.7	-1.53	36,170	-
[1325]	26/05/26	307.9	308.9	306.1	307.7	+0.9	+0.29	11,100	-
[1325]	26/05/25	311.0	311.0	305.8	306.8	-4.2	-1.35	40,780	-
[1325]	26/05/22	312	312	308	311	+3.0	+0.97	22,760	-
[1325]	26/05/21	307	308	306	308	+6.0	+1.99	13,350	-
[1325]	26/05/20	303	303	300	302	-3.0	-0.98	29,770	-
[1325]	26/05/19	306	309	304	305	+3.0	+0.99	28,180	-
[1325]	26/05/18	299	303	298	302	-3.0	-0.98	51,990	-
[1325]	26/05/15	305	306	303	305	+2.4	+0.79	36,710	-
[1325]	26/05/14	308	308	303	303	-8.7	-2.79	97,900	-
[1325]	26/05/13	317	321	312	312	-9.1	-2.83	63,720	-
[1325]	26/05/12	316	326	310	322	-0.1	-0.03	102,160	-
[1325]	26/05/11	329	329	310	323	-4.5	-1.37	100,190	-
[1325]	26/05/08	330	330	327	328	-5.9	-1.77	47,170	-
[1325]	26/05/07	333	335	330	334	+1.6	+0.48	46,080	-
[1325]	26/05/01	331	333	328	333	+4.0	+1.22	22,510	-
[1325]	26/04/30	333	333	327	329	-7.5	-2.23	51,500	-
[1325]	26/04/28	337	338	334	337	+1.3	+0.39	35,460	-
[1325]	26/04/27	335.5	339.5	335.4	336.0	+0.5	+0.15	60,330	-
[1325]	26/04/24	332.0	338.6	332.0	335.5	-4.5	-1.32	65,340	-
[1325]	26/04/23	345.0	345.0	338.0	340.0	-8.9	-2.55	57,050	-
[1325]	26/04/22	346.0	350.0	344.1	348.9	-0.2	-0.06	41,680	-
[1325]	26/04/21	345.1	351.0	343.2	349.1	+6.1	+1.78	24,860	-
[1325]	26/04/20	350.0	350.0	342.6	343.0	-4.9	-1.41	62,060	-
[1325]	26/04/17	345.0	348.9	345.0	347.9	+3.9	+1.13	58,660	-
[1325]	26/04/16	352.0	352.0	343.9	344.0	-7.9	-2.24	168,680	-
[1325]	26/04/15	352.0	353.0	345.0	351.9	+2.3	+0.66	106,700	-
[1325]	26/04/14	349.9	358.0	347.3	349.6	+5.6	+1.63	131,030	-
[1325]	26/04/13	342.0	344.6	339.0	344.0	+2.1	+0.61	78,370	-
[1325]	26/04/10	337.9	341.9	336.2	341.9	+10.0	+3.01	74,770	-
[1325]	26/04/09	337.0	337.0	327.4	331.9	-4.1	-1.22	67,760	-
[1325]	26/04/08	323.8	336.0	321.1	336.0	+15.7	+4.90	70,890	-
[1325]	26/04/07	327.4	327.4	319.8	320.3	-2.6	-0.81	37,410	-
[1325]	26/04/06	327.0	327.1	322.0	322.9	-1.7	-0.52	42,840	-
[1325]	26/04/03	323.3	324.6	320.2	324.6	+4.7	+1.47	25,810	-
[1325]	26/04/02	325.0	325.9	319.6	319.9	-4.1	-1.27	31,360	-
[1325]	26/04/01	318.0	327.0	318.0	324.0	+13.0	+4.18	144,320	-
[1325]	26/03/31	303.0	311.9	303.0	311.0	+5.0	+1.63	32,960	-
[1325]	26/03/30	301.0	306.3	300.1	306.0	-0.9	-0.29	54,860	-
[1325]	26/03/27	306.1	309.8	306.0	306.9	-3.4	-1.10	16,350	-
[1325]	26/03/26	309.9	312.0	298.1	310.3	+3.1	+1.01	79,000	-
[1325]	26/03/25	305.5	308.9	305.1	307.2	+7.2	+2.40	24,850	-
[1325]	26/03/24	295.4	304.0	294.7	300.0	+10.5	+3.63	117,950	-
[1325]	26/03/23	295.1	295.4	288.1	289.5	-12.9	-4.27	57,360	-
[1325]	26/03/19	304.7	305.0	301.1	302.4	-6.6	-2.14	17,900	-
[1325]	26/03/18	308.6	309.0	304.0	309.0	+4.1	+1.34	32,660	-
[1325]	26/03/17	301.2	305.8	300.0	304.9	+6.6	+2.21	29,010	-
[1325]	26/03/16	299.0	299.4	297.1	298.3	-3.7	-1.23	30,770	-
[1325]	26/03/13	298.0	302.3	297.3	302.0	-10.1	-3.24	253,230	-
[1325]	26/03/12	320.0	320.0	302.0	312.1	-4.5	-1.42	47,480	-
[1325]	26/03/11	310.0	317.0	310.0	316.6	+9.7	+3.16	42,260	-
[1325]	26/03/10	304.0	309.4	304.0	306.9	+12.8	+4.35	22,620	-
[1325]	26/03/09	297.0	299.5	289.0	294.1	-10.9	-3.57	110,920	-
[1325]	26/03/06	303.0	305.9	300.6	305.0	-3.9	-1.26	46,810	-
[1325]	26/03/05	314.5	317.0	304.0	308.9	+6.9	+2.28	109,050	-
[1325]	26/03/04	310.0	310.0	300.0	302.0	-16.0	-5.03	145,740	-
[1325]	26/03/03	318.1	322.0	317.0	318.0	+1.0	+0.32	73,440	-
[1325]	26/03/02	318.0	321.0	315.8	317.0	-5.9	-1.83	108,000	-
[1325]	26/02/27	323.0	328.0	320.9	322.9	-1.1	-0.34	78,200	-
[1325]	26/02/26	327.0	327.0	322.1	324.0	-2.0	-0.61	97,730	-
[1325]	26/02/25	320.0	330.9	320.0	326.0	+10.1	+3.20	106,420	-
[1325]	26/02/24	310.0	323.0	310.0	315.9	+7.1	+2.30	183,230	-
[1325]	26/02/20	308.0	308.8	306.8	308.8	+5.6	+1.85	61,800	-
[1325]	26/02/19	301.2	304.9	301.0	303.2	+1.4	+0.46	62,560	-
[1325]	26/02/18	299.3	301.8	297.9	301.8	+2.5	+0.84	29,070	-
[1325]	26/02/17	301.0	301.9	298.0	299.3	-2.7	-0.89	21,120	-
[1325]	26/02/16	305.9	306.0	301.0	302.0	-3.9	-1.27	44,740	-
[1325]	26/02/13	305.5	308.0	304.0	305.9	-2.7	-0.87	61,080	-
[1325]	26/02/12	307.1	311.6	307.0	308.6	+2.5	+0.82	80,980	-
[1325]	26/02/10	305.0	307.7	305.0	306.1	+3.9	+1.29	47,890	-
[1325]	26/02/09	304.0	304.8	302.0	302.2	+2.4	+0.80	44,880	-
[1325]	26/02/06	297.0	300.0	295.0	299.8	-5.2	-1.70	80,790	-
[1325]	26/02/05	307.0	308.0	302.7	305.0	-2.9	-0.94	43,270	-
[1325]	26/02/04	303.0	308.0	303.0	307.9	+7.9	+2.63	46,150	-
[1325]	26/02/03	298.0	301.3	298.0	300.0	+12.0	+4.17	73,440	-
[1325]	26/02/02	291.4	297.2	288.0	288.0	-11.3	-3.78	131,870	-
[1325]	26/01/30	308.0	308.0	297.0	299.3	-10.2	-3.30	171,870	-
[1325]	26/01/29	305.6	309.5	302.1	309.5	+8.9	+2.96	358,360	-
[1325]	26/01/28	297.9	301.8	294.3	300.6	+9.8	+3.37	147,770	-
[1325]	26/01/27	291.0	292.0	288.4	290.8	-0.1	-0.03	34,810	-
[1325]	26/01/26	293.0	293.0	288.0	290.9	-2.1	-0.72	88,320	-
[1325]	26/01/23	283.0	293.0	283.0	293.0	+8.5	+2.99	103,470	-
[1325]	26/01/22	280.0	285.8	280.0	284.5	+12.9	+4.75	106,290	-
[1325]	26/01/21	272.0	272.0	268.9	271.6	+1.6	+0.59	63,970	-
[1325]	26/01/20	268.6	270.0	268.0	270.0	+2.0	+0.75	15,850	-
[1325]	26/01/19	271.5	271.5	266.2	268.0	-4.0	-1.47	51,260	-
[1325]	26/01/16	271.1	272.1	270.6	272.0	+2.0	+0.74	24,770	-
[1325]	26/01/15	267.0	270.0	267.0	270.0	+4.9	+1.85	55,510	-
[1325]	26/01/14	267.0	267.1	265.1	265.1	-2.9	-1.08	42,920	-
[1325]	26/01/13	266.0	268.0	263.6	268.0	+5.0	+1.90	48,400	-
[1325]	26/01/09	260.3	265.0	260.3	263.0	+3.9	+1.51	22,790	-
[1325]	26/01/08	262.0	262.9	259.1	259.1	-4.3	-1.63	20,900	-
[1325]	26/01/07	264.3	265.9	263.0	263.4	+1.4	+0.53	25,230	-
[1325]	26/01/06	260.0	262.0	258.1	262.0	+4.5	+1.75	42,710	-
[1325]	26/01/05	252.1	258.0	252.1	257.5	+7.6	+3.04	49,100	-
[1325]	25/12/30	252.2	252.2	249.7	249.9	-2.4	-0.95	13,380	-
[1325]	25/12/29	252.2	253.0	250.7	252.3	+0.5	+0.20	26,070	-
[1325]	25/12/26	253.0	253.0	250.9	251.8	-0.3	-0.12	26,220	-
[1325]	25/12/25	250.3	252.9	250.2	252.1	+0.8	+0.32	17,910	-
[1325]	25/12/24	250.0	252.9	249.1	251.3	+2.3	+0.92	28,140	-
[1325]	25/12/23	249.6	250.0	248.1	249.0	0.0	0.00	32,710	-
[1325]	25/12/22	247.0	250.7	247.0	249.0	+2.1	+0.85	56,810	-
[1325]	25/12/19	249.4	249.6	246.9	246.9	-2.2	-0.88	18,410	-
[1325]	25/12/18	247.3	250.3	246.8	249.1	-1.5	-0.60	32,420	-
[1325]	25/12/17	252.8	252.8	248.0	250.6	-5.0	-1.96	125,690	-
[1325]	25/12/16	255.0	256.4	255.0	255.6	+1.5	+0.59	10,440	-
[1325]	25/12/15	254.0	255.8	254.0	254.1	-0.9	-0.35	28,400	-
[1325]	25/12/12	254.5	255.0	254.0	255.0	+2.2	+0.87	21,290	-
[1325]	25/12/11	255.0	255.1	251.7	252.8	-4.2	-1.63	31,250	-
[1325]	25/12/10	254.4	257.0	253.9	257.0	+2.0	+0.78	31,620	-
[1325]	25/12/09	257.0	257.0	254.1	255.0	+1.0	+0.39	23,310	-
[1325]	25/12/08	251.0	256.1	250.9	254.0	-12.0	-4.51	158,910	-
[1325]	25/12/05	260.4	266.0	260.4	266.0	+6.4	+2.47	112,930	-
[1325]	25/12/04	259.8	259.8	258.5	259.6	+0.6	+0.23	17,080	-
[1325]	25/12/03	256.0	259.4	256.0	259.0	+6.8	+2.70	58,330	-
[1325]	25/12/02	254.4	254.7	251.3	252.2	-0.8	-0.32	25,170	-
[1325]	25/12/01	252.6	254.9	252.6	253.0	+0.6	+0.24	19,010	-
[1325]	25/11/28	253.0	256.0	252.4	252.4	0.0	0.00	31,870	-
[1325]	25/11/27	253.5	256.0	248.9	252.4	+1.5	+0.60	68,520	-
[1325]	25/11/26	249.9	250.9	248.4	250.9	+1.0	+0.40	15,920	-
[1325]	25/11/25	247.9	249.9	247.0	249.9	-0.1	-0.04	32,790	-
[1325]	25/11/21	254.0	254.0	249.0	250.0	-6.0	-2.34	50,150	-
[1325]	25/11/20	252.0	256.9	251.2	256.0	+5.0	+1.99	40,650	-
[1325]	25/11/19	244.5	252.0	244.5	251.0	+4.0	+1.62	51,940	-
[1325]	25/11/18	249.1	249.9	246.0	247.0	-5.2	-2.06	56,460	-
[1325]	25/11/17	250.0	252.2	249.2	252.2	+2.8	+1.12	42,760	-
[1325]	25/11/14	251.1	254.4	249.4	249.4	-3.6	-1.42	28,740	-
[1325]	25/11/13	254.0	255.0	252.1	253.0	-0.9	-0.35	41,010	-
[1325]	25/11/12	250.0	253.9	248.1	253.9	+7.9	+3.21	360,850	-
[1325]	25/11/11	247.8	248.9	246.0	246.0	0.0	0.00	30,850	-
[1325]	25/11/10	241.0	246.4	240.1	246.0	+5.0	+2.07	52,600	-
[1325]	25/11/07	240.0	243.9	239.0	241.0	-3.8	-1.55	28,340	-
[1325]	25/11/06	238.0	244.8	237.2	244.8	+8.8	+3.73	58,320	-
[1325]	25/11/05	236.5	236.5	232.2	236.0	-2.0	-0.84	48,070	-
[1325]	25/11/04	237.1	238.6	236.5	238.0	+2.7	+1.15	36,320	-
[1325]	25/10/31	235.8	235.8	234.8	235.3	+0.1	+0.04	15,540	-
[1325]	25/10/30	231.7	235.8	231.7	235.2	+3.1	+1.34	42,440	-
[1325]	25/10/29	230.0	232.1	230.0	232.1	+2.1	+0.91	15,160	-
[1325]	25/10/28	231.2	231.9	230.0	230.0	-3.1	-1.33	20,550	-
[1325]	25/10/27	231.0	234.0	230.8	233.1	+2.3	+1.00	57,940	-
[1325]	25/10/24	227.0	230.9	227.0	230.8	+4.5	+1.99	67,720	-
[1325]	25/10/23	225.6	227.0	225.6	226.3	+0.1	+0.04	10,010	-
[1325]	25/10/22	226.4	227.0	225.0	226.2	+0.7	+0.31	11,390	-
[1325]	25/10/21	222.7	226.8	222.7	225.5	+2.7	+1.21	35,090	-
[1325]	25/10/20	217.4	223.8	217.1	222.8	+5.0	+2.30	35,520	-
[1325]	25/10/17	221.0	221.1	216.4	217.8	-3.3	-1.49	16,850	-
[1325]	25/10/16	220.0	221.4	219.2	221.1	+0.7	+0.32	16,540	-
[1325]	25/10/15	220.0	221.9	218.5	220.4	+1.9	+0.87	17,360	-
[1325]	25/10/14	223.1	223.3	218.5	218.5	-6.0	-2.67	43,430	-
[1325]	25/10/10	224.1	225.6	223.9	224.5	-1.5	-0.66	12,770	-
[1325]	25/10/09	225.0	227.6	224.7	226.0	+1.3	+0.58	51,190	-
[1325]	25/10/08	225.1	225.8	223.0	224.7	-2.0	-0.88	58,100	-
[1325]	25/10/07	224.1	228.8	224.1	226.7	+1.7	+0.76	24,040	-
[1325]	25/10/06	229.0	229.0	224.0	225.0	+3.0	+1.35	32,140	-
[1325]	25/10/03	222.1	223.5	221.0	222.0	-1.8	-0.80	22,050	-
[1325]	25/10/02	224.1	224.1	222.7	223.8	-0.9	-0.40	15,020	-
[1325]	25/10/01	226.2	227.3	224.4	224.7	-3.0	-1.32	33,290	-
[1325]	25/09/30	227.0	228.1	226.2	227.7	+0.7	+0.31	30,800	-
[1325]	25/09/29	229.4	229.5	226.0	227.0	-0.8	-0.35	40,820	-
[1325]	25/09/26	228.0	228.5	227.5	227.8	-1.1	-0.48	19,220	-
[1325]	25/09/25	227.5	229.0	227.5	228.9	-0.3	-0.13	13,550	-
[1325]	25/09/24	227.4	229.2	226.2	229.2	+1.8	+0.79	34,600	-
[1325]	25/09/22	226.4	227.6	225.2	227.4	+1.0	+0.44	27,600	-
[1325]	25/09/19	227.8	228.0	225.0	226.4	-1.4	-0.61	24,600	-
[1325]	25/09/18	224.0	227.8	224.0	227.8	+5.2	+2.34	53,400	-
[1325]	25/09/17	221.0	222.8	220.3	222.6	+2.6	+1.18	33,800	-
[1325]	25/09/16	220.0	222.0	220.0	220.0	+1.6	+0.73	57,300	-
[1325]	25/09/12	216.0	218.6	216.0	218.4	+3.1	+1.44	87,700	-
[1325]	25/09/11	216.3	217.0	212.0	215.3	-1.4	-0.65	141,100	-
[1325]	25/09/10	217.0	217.0	215.6	216.7	-0.7	-0.32	34,900	-
[1325]	25/09/09	217.5	218.1	216.4	217.4	-0.7	-0.32	10,300	-
[1325]	25/09/08	217.6	218.9	217.0	218.1	+2.6	+1.21	18,200	-
[1325]	25/09/05	214.0	215.6	214.0	215.5	+3.1	+1.46	21,100	-