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
[1678]	26/10/29	291	293	290	293	+4.5	+1.56	273,940	-
[1678]	26/10/28	292	292	288	289	-2.6	-0.89	270,550	-
[1678]	26/10/27	289	292	289	292	+5.5	+1.92	244,460	-
[1678]	26/10/26	286	290	286	287	+0.5	+0.17	293,130	-
[1678]	26/10/23	291	293	287	287	-4.0	-1.37	522,880	-
[1678]	26/10/22	292	294	289	291	-0.6	-0.21	408,730	-
[1678]	26/10/21	295	299	292	292	-1.1	-0.37	316,050	-
[1678]	26/10/20	295	295	293	294	-1.2	-0.41	349,350	-
[1678]	26/10/19	296	297	295	296	+0.1	+0.03	294,020	-
[1678]	26/10/16	297	298	294	296	+2.2	+0.75	391,840	-
[1678]	26/10/15	289	295	288	294	+2.7	+0.92	692,700	-
[1678]	26/10/14	291	293	291	292	+2.8	+0.97	435,040	-
[1678]	26/10/13	285	290	285	290	+6.0	+2.11	865,550	-
[1678]	26/10/09	281	285	281	284	+1.1	+0.39	454,580	-
[1678]	26/10/08	286	286	282	283	-4.0	-1.39	597,470	-
[1678]	26/10/07	288	289	287	287	-0.3	-0.10	324,060	-
[1678]	26/10/06	286	288	286	288	+3.4	+1.19	449,570	-
[1678]	26/10/05	286	288	285	285	-1.7	-0.59	673,470	-
[1678]	26/10/02	286	287	286	287	+0.1	+0.03	364,210	-
[1678]	26/10/01	287	288	286	287	-0.7	-0.24	399,790	-
[1678]	26/09/30	289	289	287	288	0	+0.00	396,930	-
[1678]	26/09/29	290	290	286	288	-1.8	-0.62	612,290	-
[1678]	26/09/28	294	295	290	290	-3.2	-1.09	586,380	-
[1678]	26/09/25	295	295	294	294	-1.0	-0.34	540,270	-
[1678]	26/09/24	295	296	295	295	+1.7	+0.58	632,900	-
[1678]	26/09/18	293	295	293	294	+2.8	+0.96	438,760	-
[1678]	26/09/17	290	293	290	292	+2.7	+0.93	382,130	-
[1678]	26/09/16	290	291	290	290	+0.8	+0.28	309,930	-
[1678]	26/09/15	292	293	290	290	+0.9	+0.31	288,050	-
[1678]	26/09/14	290	291	290	290	-0.2	-0.07	444,240	-
[1678]	26/09/11	290	291	289	291	-1.0	-0.34	759,060	-
[1678]	26/09/10	293	293	291	292	-1.6	-0.54	664,550	-
[1678]	26/09/09	295	296	293	294	-4.0	-1.34	865,180	-
[1678]	26/09/08	299	299	296	298	-4.2	-1.39	1,398,650	-
[1678]	26/09/07	305	305	303	303	-2.6	-0.85	458,380	-
[1678]	26/09/04	307	307	304	306	-0.6	-0.20	596,560	-
[1678]	26/09/03	309	311	307	307	-0.3	-0.10	625,810	-
[1678]	26/09/02	310	311	308	308	-4.3	-1.37	328,680	-
[1678]	26/09/01	310	313	310	313	+3.4	+1.10	431,710	-
[1678]	26/08/31	309	310	309	310	+1.5	+0.49	355,190	-
[1678]	26/08/28	309	311	309	309	+0.9	+0.29	305,440	-
[1678]	26/08/27	312	312	309	309	-2.1	-0.67	417,260	-
[1678]	26/08/26	313	315	312	312	+3.3	+1.07	930,790	-
[1678]	26/08/25	309	310	308	309	+1.9	+0.62	445,870	-
[1678]	26/08/24	309	311	308	308	-1.3	-0.42	408,460	-
[1678]	26/08/21	309	310	309	310	+1.0	+0.32	163,190	-
[1678]	26/08/20	307	309	307	309	+2.9	+0.94	544,120	-
[1678]	26/08/19	309	309	307	307	-3.7	-1.19	299,800	-
[1678]	26/08/18	310	311	309	311	+1.0	+0.32	457,840	-
[1678]	26/08/17	312	312	310	310	-1.1	-0.35	419,560	-
[1678]	26/08/14	313	313	312	312	-0.6	-0.19	278,560	-
[1678]	26/08/13	313	314	313	313	+0.4	+0.13	319,800	-
[1678]	26/08/12	314	316	313	313	-1.7	-0.54	392,300	-
[1678]	26/08/10	315	315	314	315	0	+0.00	289,190	-
[1678]	26/08/07	317	317	314	315	-7.7	-2.38	707,520	-
[1678]	26/08/06	322	324	322	323	+1.7	+0.53	621,120	-
[1678]	26/08/05	323	324	322	322	+2.4	+0.75	476,840	-
[1678]	26/08/04	322	322	319	320	+0.8	+0.25	262,900	-
[1678]	26/08/03	318	320	313	320	-2.3	-0.71	522,290	-
[1678]	26/07/31	323	324	322	323	-3.4	-1.04	288,100	-
[1678]	26/07/30	327	327	325	327	+1.3	+0.40	308,370	-
[1678]	26/07/29	325	328	324	326	+3.5	+1.08	490,600	-
[1678]	26/07/28	324	324	322	323	+3.4	+1.06	489,350	-
[1678]	26/07/27	319	321	318	320	+3.6	+1.14	1,221,660	-
[1678]	26/07/24	315	317	314	317	-1.0	-0.31	1,587,630	-
[1678]	26/07/23	318	319	317	318	-0.5	-0.16	757,470	-
[1678]	26/07/22	322	323	319	319	-0.5	-0.16	323,660	-
[1678]	26/07/21	319	322	317	320	+0.6	+0.19	899,880	-
[1678]	26/07/17	319.2	321.5	318.3	320.3	+0.5	+0.16	796,350	-
[1678]	26/07/16	320.0	320.6	318.4	319.8	-1.0	-0.31	222,200	-
[1678]	26/07/15	320.2	320.8	318.5	320.8	+0.4	+0.12	234,830	-
[1678]	26/07/14	319.9	321.1	318.4	320.4	-0.1	-0.03	469,920	-
[1678]	26/07/13	321.2	322.5	320.0	320.5	-2.6	-0.80	394,120	-
[1678]	26/07/10	323.5	323.5	321.2	323.1	-0.3	-0.09	206,320	-
[1678]	26/07/09	321.5	323.6	320.6	323.4	-2.5	-0.77	235,020	-
[1678]	26/07/08	326.3	326.4	323.6	325.9	-2.9	-0.88	362,570	-
[1678]	26/07/07	328.2	329.7	326.5	328.8	+1.0	+0.31	272,860	-
[1678]	26/07/06	325.2	327.8	325.0	327.8	+2.7	+0.83	290,580	-
[1678]	26/07/03	321.8	326.0	321.8	325.1	+1.4	+0.43	270,320	-
[1678]	26/07/02	323.5	325.9	322.3	323.7	-0.5	-0.15	420,160	-
[1678]	26/07/01	324.0	325.2	322.7	324.2	+1.0	+0.31	276,380	-
[1678]	26/06/30	323.0	324.0	321.2	323.2	-1.2	-0.37	253,010	-
[1678]	26/06/29	324.4	325.6	323.8	324.4	+2.2	+0.68	428,460	-
[1678]	26/06/26	323.6	324.0	320.9	322.2	-3.7	-1.14	368,840	-
[1678]	26/06/25	324.5	326.3	323.6	325.9	+4.4	+1.37	357,960	-
[1678]	26/06/24	320.8	321.9	317.7	321.5	-0.8	-0.25	646,540	-
[1678]	26/06/23	324.7	325.5	322.1	322.3	-1.8	-0.56	715,070	-
[1678]	26/06/22	319.6	324.7	319.5	324.1	+3.6	+1.12	1,088,940	-
[1678]	26/06/19	320.3	322.0	320.0	320.5	-1.1	-0.34	728,790	-
[1678]	26/06/18	320.0	322.4	318.6	321.6	+1.6	+0.50	575,810	-
[1678]	26/06/17	320.2	321.1	319.4	320.0	+0.7	+0.22	598,580	-
[1678]	26/06/16	319.8	320.0	318.3	319.3	+1.0	+0.31	498,010	-
[1678]	26/06/15	315.3	319.7	315.3	318.3	+9.4	+3.04	1,538,630	-
[1678]	26/06/12	308.8	311.7	308.4	308.9	+2.0	+0.65	404,590	-
[1678]	26/06/11	306.0	307.3	304.6	306.9	-3.6	-1.16	406,680	-
[1678]	26/06/10	304.6	310.5	304.6	310.5	+4.5	+1.47	769,830	-
[1678]	26/06/09	303.4	307.0	303.3	306.0	+0.9	+0.29	334,740	-
[1678]	26/06/08	302.6	306.0	302.5	305.1	-3.0	-0.97	625,700	-
[1678]	26/06/05	307.6	309.7	307.2	308.1	+1.9	+0.62	406,910	-
[1678]	26/06/04	304.8	307.2	304.3	306.2	+1.7	+0.56	615,680	-
[1678]	26/06/03	308.1	308.7	303.5	304.5	-3.6	-1.17	906,030	-
[1678]	26/06/02	307.3	309.9	305.5	308.1	-2.4	-0.77	500,080	-
[1678]	26/06/01	310.9	311.6	309.2	310.5	-1.8	-0.58	693,130	-
[1678]	26/05/29	312.2	313.5	309.5	312.3	+4.2	+1.36	1,050,920	-
[1678]	26/05/28	310.8	310.8	305.6	308.1	-3.5	-1.12	430,080	-
[1678]	26/05/27	312.9	312.9	311.1	311.6	-2.6	-0.83	493,530	-
[1678]	26/05/26	315.0	315.5	313.5	314.2	+0.2	+0.06	644,580	-
[1678]	26/05/25	310.8	314.1	310.7	314.0	+4.5	+1.45	901,550	-
[1678]	26/05/22	306	309	305	309	+4.5	+1.48	732,860	-
[1678]	26/05/21	305	307	304	305	+1.8	+0.59	439,260	-
[1678]	26/05/20	304	304	301	304	-2.0	-0.65	551,280	-
[1678]	26/05/19	305	307	305	306	+2.7	+0.89	605,590	-
[1678]	26/05/18	304	306	302	304	-1.8	-0.59	583,560	-
[1678]	26/05/15	307	309	306	306	+0.8	+0.26	957,800	-
[1678]	26/05/14	304	306	302	306	+3.5	+1.16	638,980	-
[1678]	26/05/13	301	304	301	303	-0.2	-0.07	750,290	-
[1678]	26/05/12	306	307	303	304	-4.4	-1.42	824,540	-
[1678]	26/05/11	314	314	307	309	-5.4	-1.71	988,070	-
[1678]	26/05/08	314	316	313	315	+1.0	+0.32	411,470	-
[1678]	26/05/07	319	319	314	314	+0.7	+0.22	677,140	-
[1678]	26/05/01	313	314	313	314	+1.7	+0.54	340,760	-
[1678]	26/04/30	316	318	312	313	-3.3	-1.04	715,940	-
[1678]	26/04/28	319	321	317	317	-1.7	-0.53	400,610	-
[1678]	26/04/27	318.2	319.8	317.1	319.4	+1.3	+0.41	411,790	-
[1678]	26/04/24	320.2	322.6	317.3	318.1	-3.0	-0.93	451,660	-
[1678]	26/04/23	323.5	324.5	320.6	321.1	-3.2	-0.99	417,500	-
[1678]	26/04/22	327.1	327.3	323.4	324.3	-2.8	-0.86	446,220	-
[1678]	26/04/21	328.5	328.5	325.8	327.1	-1.0	-0.30	396,880	-
[1678]	26/04/20	329.4	330.0	325.5	328.1	+1.1	+0.34	730,210	-
[1678]	26/04/17	323.7	327.5	323.4	327.0	+4.4	+1.36	438,650	-
[1678]	26/04/16	325.0	325.1	322.6	322.6	-1.3	-0.40	442,040	-
[1678]	26/04/15	322.9	325.0	322.3	323.9	+2.6	+0.81	717,830	-
[1678]	26/04/14	321.4	322.9	320.3	321.3	+1.6	+0.50	280,960	-
[1678]	26/04/13	317.2	319.7	316.0	319.7	-2.2	-0.68	546,890	-
[1678]	26/04/10	320.0	322.0	319.0	321.9	+2.7	+0.85	369,700	-
[1678]	26/04/09	320.1	320.9	316.9	319.2	-1.2	-0.37	794,410	-
[1678]	26/04/08	315.4	321.4	313.9	320.4	+11.9	+3.86	1,101,640	-
[1678]	26/04/07	307.3	309.5	306.1	308.5	+4.7	+1.55	555,310	-
[1678]	26/04/06	303.6	305.9	302.5	303.8	+0.7	+0.23	592,940	-
[1678]	26/04/03	303.9	304.5	301.1	303.1	+3.1	+1.03	518,850	-
[1678]	26/04/02	306.9	307.3	298.0	300.0	-4.5	-1.48	1,754,060	-
[1678]	26/04/01	305.0	306.0	302.9	304.5	+4.1	+1.36	852,190	-
[1678]	26/03/31	298.0	301.9	297.0	300.4	+0.9	+0.30	753,010	-
[1678]	26/03/30	302.8	304.4	298.6	299.5	-6.5	-2.12	2,212,580	-
[1678]	26/03/27	308.6	310.4	305.6	306.0	-3.8	-1.23	1,277,540	-
[1678]	26/03/26	311.2	312.0	307.6	309.8	-1.4	-0.45	603,510	-
[1678]	26/03/25	304.7	312.0	304.4	311.2	+8.2	+2.71	891,620	-
[1678]	26/03/24	308.7	309.8	300.9	303.0	+2.9	+0.97	2,150,290	-
[1678]	26/03/23	305.2	305.2	300.0	300.1	-12.2	-3.91	2,117,020	-
[1678]	26/03/19	314.0	314.5	311.3	312.3	-8.6	-2.68	1,094,960	-
[1678]	26/03/18	318.0	321.2	317.5	320.9	+4.4	+1.39	725,310	-
[1678]	26/03/17	318.3	318.7	316.1	316.5	+3.5	+1.12	595,110	-
[1678]	26/03/16	314.4	316.0	310.8	313.0	-4.2	-1.32	1,182,590	-
[1678]	26/03/13	317.0	318.3	315.9	317.2	-2.9	-0.91	918,390	-
[1678]	26/03/12	322.6	323.1	319.3	320.1	-4.0	-1.23	985,300	-
[1678]	26/03/11	327.0	328.8	324.1	324.1	-1.3	-0.40	815,860	-
[1678]	26/03/10	328.5	328.8	324.3	325.4	+2.0	+0.62	945,060	-
[1678]	26/03/09	324.0	324.9	319.0	323.4	-9.7	-2.91	1,859,560	-
[1678]	26/03/06	330.0	333.2	329.6	333.1	+2.1	+0.63	851,020	-
[1678]	26/03/05	329.5	331.8	328.4	331.0	+3.8	+1.16	1,283,830	-
[1678]	26/03/04	328.1	329.0	324.2	327.2	-2.4	-0.73	1,772,440	-
[1678]	26/03/03	334.5	335.4	328.9	329.6	-4.9	-1.46	1,220,010	-
[1678]	26/03/02	336.4	338.8	334.1	334.5	-6.5	-1.91	1,560,370	-
[1678]	26/02/27	342.7	342.7	340.0	341.0	-3.0	-0.87	667,530	-
[1678]	26/02/26	344.5	345.1	343.6	344.0	-0.9	-0.26	430,500	-
[1678]	26/02/25	344.1	345.9	343.4	344.9	+3.0	+0.88	754,110	-
[1678]	26/02/24	342.6	343.8	341.9	341.9	-2.3	-0.67	564,040	-
[1678]	26/02/20	341.2	344.4	339.8	344.2	0.0	0.00	603,260	-
[1678]	26/02/19	346.3	347.0	343.4	344.2	+1.2	+0.35	1,017,450	-
[1678]	26/02/18	342.5	344.5	342.1	343.0	+1.7	+0.50	397,240	-
[1678]	26/02/17	341.9	342.4	340.3	341.3	+1.4	+0.41	736,640	-
[1678]	26/02/16	340.3	341.0	339.0	339.9	-0.8	-0.23	686,620	-
[1678]	26/02/13	341.7	344.0	340.5	340.7	-4.3	-1.25	1,188,950	-
[1678]	26/02/12	346.4	346.4	343.3	345.0	-5.5	-1.57	1,080,730	-
[1678]	26/02/10	350.6	351.0	349.2	350.5	-0.6	-0.17	630,600	-
[1678]	26/02/09	352.3	353.1	351.0	351.1	+1.7	+0.49	1,168,010	-
[1678]	26/02/06	348.1	350.0	347.2	349.4	-1.5	-0.43	949,940	-
[1678]	26/02/05	351.9	352.6	349.4	350.9	+0.6	+0.17	1,597,730	-
[1678]	26/02/04	349.5	351.3	348.5	350.3	+0.8	+0.23	1,815,560	-
[1678]	26/02/03	347.7	356.4	346.6	349.5	+17.0	+5.11	3,152,720	-
[1678]	26/02/02	331.5	333.5	330.1	332.5	-2.1	-0.63	1,497,070	-
[1678]	26/01/30	333.7	335.9	333.7	334.6	+1.4	+0.42	770,050	-
[1678]	26/01/29	332.8	334.0	331.8	333.2	-1.8	-0.54	1,257,570	-
[1678]	26/01/28	335.5	336.7	332.6	335.0	-0.5	-0.15	1,299,880	-
[1678]	26/01/27	335.5	337.1	332.8	335.5	-1.0	-0.30	1,206,270	-
[1678]	26/01/26	338.0	338.6	335.1	336.5	-8.2	-2.38	2,050,670	-
[1678]	26/01/23	344.6	346.7	344.0	344.7	-0.3	-0.09	747,010	-
[1678]	26/01/22	346.7	348.5	345.0	345.0	+1.8	+0.52	1,123,510	-
[1678]	26/01/21	346.3	346.6	341.8	343.2	-5.7	-1.63	1,325,380	-
[1678]	26/01/20	350.0	350.7	347.5	348.9	-0.1	-0.03	1,055,850	-
[1678]	26/01/19	353.3	353.3	348.5	349.0	-5.9	-1.66	1,489,550	-
[1678]	26/01/16	355.5	356.7	354.1	354.9	-1.2	-0.34	865,070	-
[1678]	26/01/15	356.1	357.2	355.5	356.1	-2.3	-0.64	762,150	-
[1678]	26/01/14	356.1	358.4	355.8	358.4	+1.5	+0.42	1,207,610	-
[1678]	26/01/13	356.3	357.9	355.6	356.9	+1.8	+0.51	1,180,690	-
[1678]	26/01/09	356.1	358.0	354.6	355.1	-0.9	-0.25	892,300	-
[1678]	26/01/08	358.6	359.3	356.0	356.0	-2.5	-0.70	560,110	-
[1678]	26/01/07	358.0	360.2	357.5	358.5	-0.2	-0.06	710,570	-
[1678]	26/01/06	360.9	361.0	358.0	358.7	-2.0	-0.55	995,620	-
[1678]	26/01/05	357.5	363.9	357.5	360.7	+6.3	+1.78	1,824,630	-
[1678]	25/12/30	354.7	355.4	354.2	354.4	-0.3	-0.08	791,530	-
[1678]	25/12/29	357.3	358.0	354.7	354.7	-1.8	-0.50	785,240	-
[1678]	25/12/26	357.0	359.4	356.4	356.5	+0.7	+0.20	1,087,600	-
[1678]	25/12/25	357.4	358.3	355.8	355.8	-1.7	-0.48	671,730	-
[1678]	25/12/24	359.1	361.0	357.2	357.5	-0.5	-0.14	916,450	-
[1678]	25/12/23	360.4	361.0	358.0	358.0	-2.0	-0.56	1,095,860	-
[1678]	25/12/22	358.2	363.1	357.2	360.0	+4.7	+1.32	1,537,940	-
[1678]	25/12/19	353.2	356.4	353.0	355.3	+1.4	+0.40	509,230	-
[1678]	25/12/18	350.5	354.7	350.5	353.9	+2.2	+0.63	550,160	-
[1678]	25/12/17	349.5	354.5	347.6	351.7	+2.2	+0.63	1,067,800	-
[1678]	25/12/16	352.9	353.0	349.0	349.5	-3.4	-0.96	1,042,610	-
[1678]	25/12/15	354.4	354.7	351.6	352.9	-2.4	-0.68	1,149,910	-
[1678]	25/12/12	354.6	356.0	354.2	355.3	+1.8	+0.51	747,340	-
[1678]	25/12/11	354.5	355.0	351.7	353.5	-2.4	-0.67	1,156,390	-
[1678]	25/12/10	356.1	357.4	354.5	355.9	+1.4	+0.39	767,380	-
[1678]	25/12/09	354.2	355.2	352.6	354.5	-0.5	-0.14	713,700	-
[1678]	25/12/08	357.4	358.9	354.8	355.0	-0.9	-0.25	957,020	-
[1678]	25/12/05	356.0	357.6	354.8	355.9	+1.0	+0.28	859,600	-
[1678]	25/12/04	353.8	356.0	353.0	354.9	+0.6	+0.17	901,140	-
[1678]	25/12/03	357.8	358.2	354.2	354.3	-3.5	-0.98	1,078,470	-
[1678]	25/12/02	360.9	361.3	357.3	357.8	-2.8	-0.78	883,240	-
[1678]	25/12/01	364.4	365.8	360.0	360.6	-2.8	-0.77	1,275,290	-
[1678]	25/11/28	363.2	364.4	361.8	363.4	+0.4	+0.11	658,310	-
[1678]	25/11/27	364.7	364.7	362.3	363.0	+1.9	+0.53	653,520	-
[1678]	25/11/26	359.7	362.2	358.3	361.1	+0.6	+0.17	813,300	-
[1678]	25/11/25	364.8	364.9	359.7	360.5	-4.8	-1.31	1,248,650	-
[1678]	25/11/21	365.1	367.7	364.1	365.3	-1.9	-0.52	1,053,510	-
[1678]	25/11/20	363.2	367.7	363.2	367.2	+6.5	+1.80	1,521,390	-
[1678]	25/11/19	360.2	361.0	358.8	360.7	+0.7	+0.19	907,230	-
[1678]	25/11/18	360.1	360.5	357.6	360.0	+0.7	+0.19	1,479,890	-
[1678]	25/11/17	357.5	359.5	357.1	359.3	+3.2	+0.90	730,910	-
[1678]	25/11/14	356.6	357.2	355.1	356.1	-3.6	-1.00	480,740	-
[1678]	25/11/13	358.0	359.9	357.5	359.7	+1.1	+0.31	936,720	-
[1678]	25/11/12	355.2	358.6	355.2	358.6	+5.6	+1.59	1,065,370	-
[1678]	25/11/11	353.5	354.8	351.5	353.0	+0.6	+0.17	821,580	-
[1678]	25/11/10	349.8	352.8	349.1	352.4	+3.8	+1.09	738,970	-
[1678]	25/11/07	346.8	348.7	341.1	348.6	-2.4	-0.68	1,049,960	-
[1678]	25/11/06	352.9	354.0	350.9	351.0	+1.0	+0.29	594,810	-
[1678]	25/11/05	351.1	352.9	347.5	350.0	-1.9	-0.54	1,682,660	-
[1678]	25/11/04	355.0	355.6	351.7	351.9	-3.1	-0.87	969,170	-
[1678]	25/10/31	355.6	357.7	353.9	355.0	+0.1	+0.03	883,220	-
[1678]	25/10/30	355.8	357.0	353.8	354.9	-0.9	-0.25	769,470	-
[1678]	25/10/29	355.0	357.0	353.5	355.8	+3.2	+0.91	1,200,690	-
[1678]	25/10/28	357.9	358.1	352.0	352.6	-5.5	-1.54	1,147,810	-
[1678]	25/10/27	358.5	358.9	357.4	358.1	-0.2	-0.06	1,226,100	-
[1678]	25/10/24	360.9	361.0	357.5	358.3	-0.5	-0.14	1,620,530	-
[1678]	25/10/23	360.0	361.9	358.2	358.8	-0.7	-0.19	1,899,440	-
[1678]	25/10/22	353.7	359.7	353.0	359.5	+3.5	+0.98	1,712,770	-
[1678]	25/10/21	355.4	356.0	353.6	356.0	+3.0	+0.85	1,036,380	-
[1678]	25/10/20	351.5	354.0	351.5	353.0	+3.5	+1.00	2,022,560	-
[1678]	25/10/17	347.7	350.0	346.5	349.5	+1.8	+0.52	1,100,770	-
[1678]	25/10/16	347.0	349.0	346.1	347.7	+2.9	+0.84	1,198,030	-
[1678]	25/10/15	341.0	345.6	341.0	344.8	+3.9	+1.14	1,268,070	-
[1678]	25/10/14	343.8	346.0	340.3	340.9	-6.1	-1.76	1,184,510	-
[1678]	25/10/10	344.2	347.0	343.2	347.0	+2.6	+0.75	1,186,330	-
[1678]	25/10/09	342.0	344.4	341.4	344.4	+3.3	+0.97	814,290	-
[1678]	25/10/08	341.1	343.8	340.6	341.1	+2.8	+0.83	1,581,250	-
[1678]	25/10/07	336.6	338.8	336.5	338.3	+3.0	+0.89	1,029,550	-
[1678]	25/10/06	332.2	336.2	331.9	335.3	+7.1	+2.16	1,775,490	-
[1678]	25/10/03	327.1	329.1	327.0	328.2	+0.9	+0.27	752,830	-
[1678]	25/10/02	329.0	329.0	326.6	327.3	-0.1	-0.03	605,080	-
[1678]	25/10/01	327.3	327.6	325.4	327.4	0.0	0.00	788,410	-
[1678]	25/09/30	329.8	329.8	327.4	327.4	-2.6	-0.79	695,550	-
[1678]	25/09/29	332.0	332.1	329.2	330.0	-2.5	-0.75	859,310	-
[1678]	25/09/26	333.2	334.6	332.3	332.5	-0.6	-0.18	682,660	-
[1678]	25/09/25	333.8	334.3	333.0	333.1	+0.1	+0.03	664,410	-
[1678]	25/09/24	336.3	336.3	332.5	333.0	-5.2	-1.54	1,148,190	-
[1678]	25/09/22	338.3	338.8	337.7	338.2	+1.3	+0.39	837,930	-
[1678]	25/09/19	339.6	339.8	336.1	336.9	-2.2	-0.65	1,090,660	-
[1678]	25/09/18	338.2	339.4	338.2	339.1	+1.8	+0.53	722,280	-
[1678]	25/09/17	335.2	337.3	334.7	337.3	+2.8	+0.84	989,330	-
[1678]	25/09/16	334.2	335.0	333.5	334.5	+0.4	+0.12	797,210	-
[1678]	25/09/12	333.3	334.2	333.1	334.1	+0.9	+0.27	519,550	-
[1678]	25/09/11	332.8	333.4	332.3	333.2	+0.4	+0.12	403,070	-
[1678]	25/09/10	331.5	333.5	330.9	332.8	+2.2	+0.67	645,100	-
[1678]	25/09/09	331.8	332.3	330.3	330.6	-1.8	-0.54	447,320	-
[1678]	25/09/08	331.3	333.4	331.2	332.4	+3.0	+0.91	846,720	-
[1678]	25/09/05	333.2	333.2	329.4	329.4	-2.6	-0.78	583,430	-