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
[1469]	26/10/29	186	188	186	187	+1.1	+0.59	1,390	-
[1469]	26/10/28	183	186	182	186	+1.0	+0.54	23,740	-
[1469]	26/10/27	185	185	184	185	-0.3	-0.16	8,550	-
[1469]	26/10/26	186	186	185	186	-1.5	-0.80	620	-
[1469]	26/10/23	187	191	187	188	+4.5	+2.45	21,290	-
[1469]	26/10/22	181	184	180	184	+3.0	+1.66	19,720	-
[1469]	26/10/21	180	181	180	181	-3.6	-1.95	520	-
[1469]	26/10/20	181	185	181	185	+5.3	+2.94	7,140	-
[1469]	26/10/19	183	184	180	180	+0.8	+0.44	10,520	-
[1469]	26/10/16	182	182	180	180	-6.8	-3.64	14,710	-
[1469]	26/10/15	183	188	183	187	+8.8	+4.92	58,840	-
[1469]	26/10/14	179	179	178	179	+0.1	+0.06	11,320	-
[1469]	26/10/13	181	181	179	179	+1.1	+0.62	24,860	-
[1469]	26/10/09	180	182	178	178	-3.0	-1.66	33,600	-
[1469]	26/10/08	177	182	177	181	+7.7	+4.43	52,080	-
[1469]	26/10/07	174	174	172	174	+0.3	+0.17	1,360	-
[1469]	26/10/06	177	177	174	174	-2.7	-1.53	27,410	-
[1469]	26/10/05	177	178	177	177	-3.1	-1.71	870	-
[1469]	26/10/02	180	181	180	181	+3.6	+2.02	5,300	-
[1469]	26/10/01	181	183	178	178	-3.4	-1.87	18,290	-
[1469]	26/09/30	184	186	182	182	-4.8	-2.57	19,500	-
[1469]	26/09/29	186	188	186	187	+5.0	+2.75	3,750	-
[1469]	26/09/28	181	184	181	182	+1.6	+0.88	19,550	-
[1469]	26/09/25	182	182	181	181	-2.5	-1.36	190	-
[1469]	26/09/24	186	186	183	184	+1.1	+0.60	240	-
[1469]	26/09/18	184	186	183	183	-0.4	-0.22	1,390	-
[1469]	26/09/17	186	186	184	184	-5.1	-2.68	4,390	-
[1469]	26/09/16	187	190	187	190	+1.0	+0.53	310	-
[1469]	26/09/15	187	190	187	189	+1.0	+0.53	81,390	-
[1469]	26/09/14	194	194	187	188	-4.5	-2.33	184,890	-
[1469]	26/09/11	196	198	190	193	+5.0	+2.66	13,660	-
[1469]	26/09/10	192	192	188	188	0	+0.00	2,880	-
[1469]	26/09/09	190	190	187	188	+1.9	+1.02	11,330	-
[1469]	26/09/08	185	187	182	187	+5.9	+3.24	18,390	-
[1469]	26/09/07	183	183	182	182	-3.0	-1.62	3,230	-
[1469]	26/09/04	182	186	182	185	+2.4	+1.31	10,390	-
[1469]	26/09/03	181	183	181	183	-0.6	-0.33	4,220	-
[1469]	26/09/02	181	185	181	184	+8.3	+4.72	14,370	-
[1469]	26/09/01	179	179	176	176	-2.6	-1.45	10,900	-
[1469]	26/08/31	183	183	179	179	+0.3	+0.17	12,160	-
[1469]	26/08/28	184	184	179	179	-2.0	-1.10	2,030	-
[1469]	26/08/27	180	181	180	181	-1.4	-0.77	2,220	-
[1469]	26/08/26	183	185	183	183	-2.0	-1.08	1,890	-
[1469]	26/08/25	186	186	183	185	+1.6	+0.87	680	-
[1469]	26/08/24	186	186	184	184	-1.2	-0.65	510	-
[1469]	26/08/21	190	190	185	186	+0.1	+0.05	11,470	-
[1469]	26/08/20	187	189	186	186	-5.3	-2.76	7,710	-
[1469]	26/08/19	184	192	184	192	+13.2	+7.37	28,980	-
[1469]	26/08/18	176	181	176	179	+3.2	+1.82	17,070	-
[1469]	26/08/17	180	180	175	176	+1.2	+0.69	12,200	-
[1469]	26/08/14	175	175	173	175	-2.0	-1.13	7,070	-
[1469]	26/08/13	176	181	176	177	-2.3	-1.28	11,600	-
[1469]	26/08/12	182	183	179	180	-2.1	-1.15	6,720	-
[1469]	26/08/10	184	185	182	183	-1.8	-0.97	7,580	-
[1469]	26/08/07	186	186	185	185	-0.3	-0.16	2,050	-
[1469]	26/08/06	188	188	186	186	-0.3	-0.16	2,750	-
[1469]	26/08/05	190	191	187	187	-7.4	-3.79	10,310	-
[1469]	26/08/04	196	198	195	195	-0.2	-0.10	3,720	-
[1469]	26/08/03	195	205	195	196	+4.2	+2.19	24,320	-
[1469]	26/07/31	194	194	187	192	-4.6	-2.34	21,600	-
[1469]	26/07/30	198	200	195	197	+1.3	+0.66	2,290	-
[1469]	26/07/29	197	200	194	196	-0.4	-0.20	11,000	-
[1469]	26/07/28	191	200	191	197	+9.6	+5.11	17,620	-
[1469]	26/07/27	191	191	188	188	-5.5	-2.84	4,130	-
[1469]	26/07/24	192	195	192	194	+3.0	+1.57	29,590	-
[1469]	26/07/23	189	191	187	191	+1.0	+0.53	23,870	-
[1469]	26/07/22	190	191	186	190	-2.6	-1.35	38,630	-
[1469]	26/07/21	199	200	192	193	-8.9	-4.40	19,740	-
[1469]	26/07/17	194.4	207.0	194.4	202.2	+11.2	+5.86	38,930	-
[1469]	26/07/16	189.2	191.6	189.1	191.0	+4.0	+2.14	20,310	-
[1469]	26/07/15	189.7	190.8	187.0	187.0	-4.3	-2.25	2,820	-
[1469]	26/07/14	193.4	194.0	191.3	191.3	-2.8	-1.44	5,120	-
[1469]	26/07/13	191.0	195.4	189.0	194.1	+4.4	+2.32	14,780	-
[1469]	26/07/10	191.2	191.2	189.0	189.7	-2.9	-1.51	2,650	-
[1469]	26/07/09	193.6	193.8	191.3	192.6	-0.4	-0.21	18,970	-
[1469]	26/07/08	190.2	193.9	190.0	193.0	+3.2	+1.69	12,910	-
[1469]	26/07/07	185.5	189.8	183.5	189.8	+2.1	+1.12	3,680	-
[1469]	26/07/06	188.1	188.6	185.7	187.7	-2.3	-1.21	10,750	-
[1469]	26/07/03	191.9	195.0	188.1	190.0	-2.1	-1.09	16,390	-
[1469]	26/07/02	193.8	194.2	190.1	192.1	-1.9	-0.98	10,330	-
[1469]	26/07/01	193.0	194.0	189.4	194.0	+1.4	+0.73	4,850	-
[1469]	26/06/30	195.3	196.0	192.6	192.6	-4.4	-2.23	5,880	-
[1469]	26/06/29	199.8	200.0	196.2	197.0	-2.9	-1.45	8,130	-
[1469]	26/06/26	194.8	200.0	193.5	199.9	+8.5	+4.44	95,240	-
[1469]	26/06/25	193.2	196.9	191.4	191.4	-6.6	-3.33	24,860	-
[1469]	26/06/24	195.6	199.7	195.0	198.0	+3.6	+1.85	38,830	-
[1469]	26/06/23	188.0	195.0	186.9	194.4	+6.4	+3.40	19,450	-
[1469]	26/06/22	193.3	193.3	186.0	188.0	-3.4	-1.78	35,240	-
[1469]	26/06/19	187.4	193.7	186.4	191.4	+1.0	+0.53	30,360	-
[1469]	26/06/18	193.5	193.5	188.0	190.4	-3.9	-2.01	14,020	-
[1469]	26/06/17	199.4	199.4	193.3	194.3	-5.4	-2.70	15,370	-
[1469]	26/06/16	199.5	199.7	197.4	199.7	+1.3	+0.66	5,130	-
[1469]	26/06/15	201.8	202.7	193.4	198.4	-13.4	-6.33	63,740	-
[1469]	26/06/12	206.6	211.8	205.5	211.8	-2.8	-1.30	29,090	-
[1469]	26/06/11	218.9	224.4	214.6	214.6	-0.7	-0.33	20,890	-
[1469]	26/06/10	211.9	215.5	209.4	215.3	+6.3	+3.01	17,190	-
[1469]	26/06/09	209.4	214.3	208.4	209.0	-5.4	-2.52	10,240	-
[1469]	26/06/08	211.9	217.0	211.8	214.4	+11.9	+5.88	33,000	-
[1469]	26/06/05	200.6	204.6	200.6	202.5	+0.9	+0.45	7,350	-
[1469]	26/06/04	199.1	203.0	199.1	201.6	+2.3	+1.15	3,400	-
[1469]	26/06/03	203.4	203.4	196.7	199.3	-6.0	-2.92	26,470	-
[1469]	26/06/02	205.0	209.5	205.0	205.3	+3.1	+1.53	8,010	-
[1469]	26/06/01	201.1	203.6	201.1	202.2	+2.1	+1.05	7,700	-
[1469]	26/05/29	204.9	204.9	199.7	200.1	-8.3	-3.98	15,670	-
[1469]	26/05/28	206.2	211.3	206.2	208.4	+3.4	+1.66	4,570	-
[1469]	26/05/27	203.8	205.3	201.2	205.0	+1.1	+0.54	1,130	-
[1469]	26/05/26	203.8	205.0	203.0	203.9	-1.8	-0.88	12,100	-
[1469]	26/05/25	209.3	209.3	202.9	205.7	-3.3	-1.58	5,580	-
[1469]	26/05/22	214	214	209	209	-5.0	-2.34	4,280	-
[1469]	26/05/21	215	215	212	214	-6.3	-2.85	5,980	-
[1469]	26/05/20	218	224	218	221	+4.4	+2.03	19,780	-
[1469]	26/05/19	215	217	212	217	+1.3	+0.60	390	-
[1469]	26/05/18	214	218	214	216	+2.6	+1.21	8,410	-
[1469]	26/05/15	206	217	205	214	+8.1	+3.93	30,810	-
[1469]	26/05/14	206	206	204	206	+0.1	+0.05	90	-
[1469]	26/05/13	212	212	206	206	-4.0	-1.90	3,410	-
[1469]	26/05/12	211	213	209	210	-3.5	-1.64	1,890	-
[1469]	26/05/11	213	214	210	214	+0.6	+0.28	16,170	-
[1469]	26/05/08	218	218	214	214	+0.4	+0.19	22,240	-
[1469]	26/05/07	220	221	211	214	-15.3	-6.65	28,060	-
[1469]	26/05/01	229	232	227	230	+2.7	+1.18	3,410	-
[1469]	26/04/30	230	231	228	228	+3.4	+1.51	10,380	-
[1469]	26/04/28	225	226	224	225	-1.9	-0.84	5,520	-
[1469]	26/04/27	229.2	232.0	225.8	227.3	-2.0	-0.87	11,930	-
[1469]	26/04/24	230.0	231.5	229.3	229.3	-1.2	-0.52	11,720	-
[1469]	26/04/23	228.9	236.0	227.6	230.5	+3.1	+1.36	24,130	-
[1469]	26/04/22	227.0	229.9	226.9	227.4	+0.2	+0.09	11,160	-
[1469]	26/04/21	226.1	227.2	223.0	227.2	+1.2	+0.53	9,400	-
[1469]	26/04/20	223.9	226.0	223.4	226.0	+0.1	+0.04	6,320	-
[1469]	26/04/17	225.0	226.0	224.5	225.9	+3.3	+1.48	2,110	-
[1469]	26/04/16	224.1	224.6	221.5	222.6	-4.7	-2.07	6,370	-
[1469]	26/04/15	226.7	228.9	225.0	227.3	-0.5	-0.22	7,910	-
[1469]	26/04/14	228.9	230.0	227.8	227.8	-4.7	-2.02	1,110	-
[1469]	26/04/13	232.0	235.4	229.1	232.5	+2.5	+1.09	4,940	-
[1469]	26/04/10	229.2	233.0	229.2	230.0	-3.0	-1.29	13,900	-
[1469]	26/04/09	224.0	233.0	224.0	233.0	+4.1	+1.79	7,760	-
[1469]	26/04/08	224.0	231.8	224.0	228.9	-13.4	-5.53	25,830	-
[1469]	26/04/07	239.9	244.8	239.8	242.3	-0.4	-0.16	6,320	-
[1469]	26/04/06	242.2	244.4	237.2	242.7	-3.8	-1.54	608,120	-
[1469]	26/04/03	244.6	246.7	242.2	246.5	-0.8	-0.32	8,910	-
[1469]	26/04/02	236.1	249.6	234.6	247.3	+3.6	+1.48	28,270	-
[1469]	26/04/01	250.9	253.0	243.7	243.7	-21.9	-8.25	32,030	-
[1469]	26/03/31	263.7	267.7	257.3	265.6	+5.6	+2.15	19,390	-
[1469]	26/03/30	267.9	271.0	258.8	260.0	+8.8	+3.50	91,300	-
[1469]	26/03/27	260.7	260.7	249.6	251.2	-1.5	-0.59	89,740	-
[1469]	26/03/26	251.8	257.4	248.1	252.7	+2.7	+1.08	15,000	-
[1469]	26/03/25	252.2	254.3	250.0	250.0	-15.6	-5.87	19,900	-
[1469]	26/03/24	260.5	271.1	260.4	265.6	-10.4	-3.77	12,280	-
[1469]	26/03/23	272.5	280.6	271.4	276.0	+20.6	+8.07	24,770	-
[1469]	26/03/19	251.1	257.3	250.6	255.4	+10.4	+4.24	21,840	-
[1469]	26/03/18	254.8	254.8	244.7	245.0	-11.7	-4.56	9,110	-
[1469]	26/03/17	251.0	256.8	251.0	256.7	-2.3	-0.89	10,460	-
[1469]	26/03/16	259.0	262.0	255.0	259.0	+1.3	+0.50	20,450	-
[1469]	26/03/13	258.5	262.1	255.0	257.7	+2.7	+1.06	29,050	-
[1469]	26/03/12	253.8	258.6	251.4	255.0	+8.2	+3.32	35,780	-
[1469]	26/03/11	248.2	248.8	243.2	246.8	-6.4	-2.53	37,910	-
[1469]	26/03/10	258.0	259.3	248.8	253.2	-11.8	-4.45	23,330	-
[1469]	26/03/09	273.3	277.7	265.0	265.0	+15.1	+6.04	83,280	-
[1469]	26/03/06	253.5	255.1	247.0	249.9	-0.5	-0.20	33,260	-
[1469]	26/03/05	240.1	253.0	238.1	250.4	-10.5	-4.02	159,980	-
[1469]	26/03/04	257.5	267.2	248.9	260.9	+17.9	+7.37	186,390	-
[1469]	26/03/03	230.8	243.0	230.8	243.0	+15.1	+6.63	28,690	-
[1469]	26/03/02	232.3	235.9	226.4	227.9	+3.9	+1.74	26,080	-
[1469]	26/02/27	231.0	231.0	224.0	224.0	-6.7	-2.90	30,790	-
[1469]	26/02/26	229.1	230.9	228.0	230.7	-2.3	-0.99	7,840	-
[1469]	26/02/25	237.0	239.2	230.7	233.0	-4.9	-2.06	16,000	-
[1469]	26/02/24	238.4	239.9	237.3	237.9	-0.3	-0.13	14,310	-
[1469]	26/02/20	237.0	239.9	237.0	238.2	+2.5	+1.06	7,960	-
[1469]	26/02/19	239.7	239.7	235.0	235.7	-4.2	-1.75	9,200	-
[1469]	26/02/18	241.0	241.0	239.0	239.9	-6.0	-2.44	11,090	-
[1469]	26/02/17	241.8	246.2	241.8	245.9	+5.2	+2.16	17,820	-
[1469]	26/02/16	239.0	243.0	239.0	240.7	+3.0	+1.26	8,630	-
[1469]	26/02/13	233.7	240.0	233.7	237.7	+3.7	+1.58	80,180	-
[1469]	26/02/12	234.0	234.8	231.7	234.0	-3.9	-1.64	47,580	-
[1469]	26/02/10	245.0	245.0	234.0	237.9	-8.0	-3.25	72,160	-
[1469]	26/02/09	244.0	245.9	240.5	245.9	-14.1	-5.42	11,850	-
[1469]	26/02/06	268.2	268.5	260.0	260.0	-5.1	-1.92	1,640	-
[1469]	26/02/05	262.4	266.9	260.0	265.1	0.0	0.00	4,520	-
[1469]	26/02/04	268.5	268.5	265.0	265.1	-1.2	-0.45	3,170	-
[1469]	26/02/03	271.4	271.4	264.7	266.3	-14.3	-5.10	12,310	-
[1469]	26/02/02	274.7	280.6	271.5	280.6	+1.8	+0.65	2,180	-
[1469]	26/01/30	278.1	279.0	277.3	278.8	-1.7	-0.61	550	-
[1469]	26/01/29	282.2	284.1	280.5	280.5	-0.5	-0.18	6,290	-
[1469]	26/01/28	282.1	285.0	278.2	281.0	+3.9	+1.41	10,290	-
[1469]	26/01/27	280.2	282.6	277.1	277.1	-1.9	-0.68	28,660	-
[1469]	26/01/26	276.9	281.9	276.9	279.0	+11.6	+4.34	44,090	-
[1469]	26/01/23	268.1	268.5	264.4	267.4	-0.7	-0.26	12,680	-
[1469]	26/01/22	274.0	274.0	267.9	268.1	-6.4	-2.33	8,260	-
[1469]	26/01/21	270.3	277.8	270.2	274.5	+7.3	+2.73	25,520	-
[1469]	26/01/20	264.0	268.6	264.0	267.2	+3.2	+1.21	12,490	-
[1469]	26/01/19	266.5	269.2	262.1	264.0	+0.3	+0.11	75,650	-
[1469]	26/01/16	265.0	266.9	263.5	263.7	-4.0	-1.49	1,200	-
[1469]	26/01/15	276.3	276.3	262.1	267.7	-8.3	-3.01	50,910	-
[1469]	26/01/14	277.0	277.0	268.0	276.0	+0.9	+0.33	68,860	-
[1469]	26/01/13	272.2	277.1	272.2	275.1	-14.8	-5.11	71,260	-
[1469]	26/01/09	293.0	293.0	289.9	289.9	-3.1	-1.06	4,180	-
[1469]	26/01/08	289.5	293.3	289.1	293.0	+5.9	+2.06	3,690	-
[1469]	26/01/07	295.0	295.0	286.6	287.1	+0.1	+0.03	7,940	-
[1469]	26/01/06	291.5	291.5	285.2	287.0	-9.0	-3.04	41,150	-
[1469]	26/01/05	301.7	301.7	294.0	296.0	-7.6	-2.50	40,010	-
[1469]	25/12/30	307.0	308.4	303.6	303.6	-3.3	-1.08	40,040	-
[1469]	25/12/29	306.0	314.9	305.0	306.9	-2.9	-0.94	2,480	-
[1469]	25/12/26	309.8	309.8	303.6	309.8	0.0	0.00	7,190	-
[1469]	25/12/25	305.0	309.9	305.0	309.8	+2.8	+0.91	6,670	-
[1469]	25/12/24	307.0	309.1	307.0	307.0	+0.6	+0.20	2,820	-
[1469]	25/12/23	310.8	310.8	305.0	306.4	-3.7	-1.19	850	-
[1469]	25/12/22	305.6	310.1	305.0	310.1	-1.9	-0.61	4,970	-
[1469]	25/12/19	312.2	314.2	311.2	312.0	-2.0	-0.64	4,350	-
[1469]	25/12/18	316.6	319.6	314.0	314.0	-1.1	-0.35	4,730	-
[1469]	25/12/17	313.1	318.4	313.1	315.1	+3.2	+1.03	12,450	-
[1469]	25/12/16	306.6	314.5	306.6	311.9	+8.4	+2.77	7,990	-
[1469]	25/12/15	304.5	306.9	303.5	303.5	-0.5	-0.16	5,040	-
[1469]	25/12/12	311.1	311.1	304.0	304.0	-10.8	-3.43	14,160	-
[1469]	25/12/11	311.2	315.2	309.1	314.8	+1.3	+0.41	1,390	-
[1469]	25/12/10	310.0	314.5	309.0	313.5	+2.3	+0.74	1,330	-
[1469]	25/12/09	314.9	314.9	310.0	311.2	-2.3	-0.73	2,810	-
[1469]	25/12/08	313.3	318.2	313.3	313.5	-4.1	-1.29	1,490	-
[1469]	25/12/05	318.9	318.9	315.9	317.6	+5.5	+1.76	13,510	-
[1469]	25/12/04	326.7	326.7	311.0	312.1	-11.6	-3.58	21,100	-
[1469]	25/12/03	326.0	326.0	321.5	323.7	+0.4	+0.12	4,030	-
[1469]	25/12/02	333.0	333.0	321.1	323.3	-1.9	-0.58	46,300	-
[1469]	25/12/01	316.0	325.2	316.0	325.2	+7.3	+2.30	8,610	-
[1469]	25/11/28	321.1	321.1	317.9	317.9	-0.7	-0.22	740	-
[1469]	25/11/27	320.2	322.0	316.2	318.6	-2.4	-0.75	13,590	-
[1469]	25/11/26	331.0	331.0	321.0	321.0	-11.6	-3.49	38,610	-
[1469]	25/11/25	329.1	334.1	326.3	332.6	+1.6	+0.48	12,120	-
[1469]	25/11/21	341.2	341.2	331.0	331.0	+0.5	+0.15	17,320	-
[1469]	25/11/20	330.0	331.0	325.9	330.5	-13.8	-4.01	4,870	-
[1469]	25/11/19	341.8	345.9	338.8	344.3	+1.5	+0.44	7,770	-
[1469]	25/11/18	325.9	342.8	325.9	342.8	+18.0	+5.54	57,570	-
[1469]	25/11/17	324.0	325.5	323.3	324.8	+0.8	+0.25	6,350	-
[1469]	25/11/14	330.7	330.7	321.8	324.0	+6.0	+1.89	7,370	-
[1469]	25/11/13	322.9	322.9	316.1	318.0	-6.1	-1.88	14,400	-
[1469]	25/11/12	328.4	328.4	323.1	324.1	-5.6	-1.70	10,200	-
[1469]	25/11/11	328.3	331.0	325.9	329.7	-0.8	-0.24	2,530	-
[1469]	25/11/10	338.0	338.0	330.5	330.5	-4.5	-1.34	3,560	-
[1469]	25/11/07	340.5	360.0	333.6	335.0	+2.5	+0.75	28,710	-
[1469]	25/11/06	336.0	336.0	330.0	332.5	-9.5	-2.78	2,920	-
[1469]	25/11/05	336.4	352.3	333.9	342.0	+13.6	+4.14	20,230	-
[1469]	25/11/04	326.1	329.5	323.0	328.4	-0.7	-0.21	94,160	-
[1469]	25/10/31	329.4	331.4	325.0	329.1	-4.1	-1.23	10,820	-
[1469]	25/10/30	334.4	334.8	332.6	333.2	-2.7	-0.80	2,130	-
[1469]	25/10/29	332.2	337.6	332.0	335.9	+1.3	+0.39	9,390	-
[1469]	25/10/28	334.3	337.7	332.5	334.6	+2.2	+0.66	7,150	-
[1469]	25/10/27	336.8	336.8	329.5	332.4	-7.8	-2.29	16,760	-
[1469]	25/10/24	343.3	343.3	339.5	340.2	-5.8	-1.68	8,540	-
[1469]	25/10/23	346.4	349.3	344.7	346.0	0.0	0.00	3,190	-
[1469]	25/10/22	342.9	346.9	341.8	346.0	-2.3	-0.66	3,770	-
[1469]	25/10/21	340.1	348.3	340.1	348.3	+0.8	+0.23	22,330	-
[1469]	25/10/20	353.7	356.1	347.5	347.5	-18.2	-4.98	19,280	-
[1469]	25/10/17	359.0	366.2	358.4	365.7	+7.5	+2.09	11,430	-
[1469]	25/10/16	358.0	358.2	355.3	358.2	-2.9	-0.80	12,290	-
[1469]	25/10/15	369.7	369.7	361.0	361.1	-11.2	-3.01	64,480	-
[1469]	25/10/14	369.7	377.2	360.2	372.3	+14.7	+4.11	70,680	-
[1469]	25/10/10	349.5	358.0	349.5	357.6	+7.4	+2.11	8,350	-
[1469]	25/10/09	350.0	350.2	347.4	350.2	-0.4	-0.11	1,710	-
[1469]	25/10/08	350.1	352.4	345.1	350.6	-4.6	-1.30	24,480	-
[1469]	25/10/07	353.3	355.2	350.0	355.2	-13.5	-3.66	33,240	-
[1469]	25/10/06	351.7	368.7	351.1	368.7	-10.6	-2.79	59,680	-
[1469]	25/10/03	386.0	386.0	378.4	379.3	-8.5	-2.19	2,840	-
[1469]	25/10/02	384.3	392.8	382.5	387.8	-2.2	-0.56	44,060	-
[1469]	25/10/01	381.5	392.4	381.5	390.0	+13.8	+3.67	115,270	-
[1469]	25/09/30	377.6	383.6	376.2	376.2	-3.9	-1.03	13,540	-
[1469]	25/09/29	376.5	380.8	374.0	380.1	+3.6	+0.96	8,990	-
[1469]	25/09/26	373.0	378.0	370.0	376.5	-1.1	-0.29	3,430	-
[1469]	25/09/25	375.0	377.6	373.0	377.6	-1.8	-0.47	2,520	-
[1469]	25/09/24	380.8	381.6	376.8	379.4	-0.8	-0.21	30,450	-
[1469]	25/09/22	378.0	380.2	375.3	380.2	-2.7	-0.71	5,280	-
[1469]	25/09/19	375.0	386.8	373.0	382.9	+4.3	+1.14	13,620	-
[1469]	25/09/18	378.1	382.3	377.4	378.6	-4.3	-1.12	16,710	-
[1469]	25/09/17	378.0	386.3	378.0	382.9	+2.9	+0.76	3,650	-
[1469]	25/09/16	381.1	381.1	375.4	380.0	-1.4	-0.37	16,780	-
[1469]	25/09/12	378.0	381.6	378.0	381.4	-3.1	-0.81	4,110	-
[1469]	25/09/11	389.3	389.3	383.0	384.5	-4.8	-1.23	10,490	-
[1469]	25/09/10	388.6	390.0	382.3	389.3	+3.9	+1.01	3,420	-
[1469]	25/09/09	384.7	390.1	381.0	385.4	+0.4	+0.10	7,750	-
[1469]	25/09/08	391.0	391.0	383.2	385.0	-12.8	-3.22	30,310	-
[1469]	25/09/05	398.4	398.4	392.1	397.8	-2.8	-0.70	6,220	-