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
[2258]	26/10/29	217	217	216	217	+1.3	+0.60	16,210	-
[2258]	26/10/28	216	217	216	216	+1.9	+0.88	918,150	-
[2258]	26/10/27	216	216	215	215	+1.7	+0.79	79,340	-
[2258]	26/10/26	213	214	213	214	+0.9	+0.42	30,190	-
[2258]	26/10/23	214	214	213	214	+0.8	+0.37	87,640	-
[2258]	26/10/22	216	216	214	214	-1.5	-0.69	104,060	-
[2258]	26/10/21	216	216	215	216	0	+0.00	67,790	-
[2258]	26/10/20	216	216	216	216	+0.1	+0.05	58,950	-
[2258]	26/10/19	215	216	215	216	+1.0	+0.47	24,250	-
[2258]	26/10/16	216	216	215	215	+0.2	+0.09	595,670	-
[2258]	26/10/15	216	216	215	215	-1.8	-0.83	130,620	-
[2258]	26/10/14	217	217	216	217	+0.2	+0.09	90,040	-
[2258]	26/10/13	217	217	216	217	+1.0	+0.46	33,490	-
[2258]	26/10/09	217	217	215	216	+0.8	+0.37	41,970	-
[2258]	26/10/08	215	217	215	216	-4.3	-1.95	147,200	-
[2258]	26/10/07	219	221	219	221	+2.0	+0.91	784,680	-
[2258]	26/10/06	219	219	218	219	+0.6	+0.27	251,230	-
[2258]	26/10/05	217	219	217	219	0	+0.00	65,410	-
[2258]	26/10/02	220	220	218	219	-1.0	-0.45	708,130	-
[2258]	26/10/01	218	220	218	220	+2.0	+0.92	151,300	-
[2258]	26/09/30	219	219	217	218	-0.4	-0.18	131,500	-
[2258]	26/09/29	220	220	219	219	-0.4	-0.18	27,700	-
[2258]	26/09/28	220	223	220	220	-0.3	-0.14	18,650	-
[2258]	26/09/25	221	222	221	221	-0.2	-0.09	288,480	-
[2258]	26/09/24	223	223	221	222	+0.8	+0.36	356,720	-
[2258]	26/09/18	220	223	220	222	+3.8	+1.74	59,420	-
[2258]	26/09/17	219	220	219	219	+0.7	+0.32	13,420	-
[2258]	26/09/16	219	219	218	219	+1.1	+0.50	181,560	-
[2258]	26/09/15	217	218	217	218	+1.5	+0.69	51,010	-
[2258]	26/09/14	216	217	216	217	-0.4	-0.18	57,650	-
[2258]	26/09/11	218	218	218	218	+0.2	+0.09	24,330	-
[2258]	26/09/10	218	218	218	218	+0.5	+0.23	28,700	-
[2258]	26/09/09	218	218	217	218	-0.8	-0.37	20,790	-
[2258]	26/09/08	220	220	217	219	-2.0	-0.90	142,170	-
[2258]	26/09/07	222	222	221	221	-0.1	-0.05	31,400	-
[2258]	26/09/04	222	223	221	222	-0.3	-0.13	360,890	-
[2258]	26/09/03	225	226	223	223	-3.6	-1.59	367,280	-
[2258]	26/09/02	226	227	226	227	-1.0	-0.44	14,820	-
[2258]	26/09/01	227	228	227	228	+1.0	+0.44	89,970	-
[2258]	26/08/31	227	228	227	227	+0.4	+0.18	55,810	-
[2258]	26/08/28	227	227	227	227	+0.8	+0.35	4,590	-
[2258]	26/08/27	226	227	226	227	+1.6	+0.71	99,340	-
[2258]	26/08/26	227	227	226	226	-0.1	-0.04	9,880	-
[2258]	26/08/25	226	227	225	227	+1.0	+0.44	28,910	-
[2258]	26/08/24	226	226	226	226	+0.3	+0.13	10,050	-
[2258]	26/08/21	226	226	226	226	+0.4	+0.18	13,280	-
[2258]	26/08/20	225	226	225	226	+0.3	+0.13	22,640	-
[2258]	26/08/19	227	227	226	226	-0.5	-0.22	9,220	-
[2258]	26/08/18	227	227	226	227	0	+0.00	35,410	-
[2258]	26/08/17	226	227	226	227	0	+0.00	25,610	-
[2258]	26/08/14	227	227	226	227	+0.1	+0.04	40,040	-
[2258]	26/08/13	227	227	226	227	+1.0	+0.44	54,470	-
[2258]	26/08/12	225	226	225	226	+1.7	+0.76	26,040	-
[2258]	26/08/10	224	225	224	225	+0.3	+0.13	29,310	-
[2258]	26/08/07	225	225	224	225	+1.1	+0.49	45,120	-
[2258]	26/08/06	224	224	223	224	+0.4	+0.18	23,970	-
[2258]	26/08/05	224	225	224	224	+1.8	+0.81	56,320	-
[2258]	26/08/04	223	223	223	223	+2.5	+1.13	179,250	-
[2258]	26/08/03	223	223	220	221	-5.1	-2.25	511,940	-
[2258]	26/07/31	227	228	226	227	-2.6	-1.13	413,170	-
[2258]	26/07/30	231	231	230	230	+0.2	+0.09	45,720	-
[2258]	26/07/29	231	231	230	230	-0.2	-0.09	64,250	-
[2258]	26/07/28	231	231	230	231	+1.0	+0.43	149,670	-
[2258]	26/07/27	231	231	230	230	-0.6	-0.26	41,250	-
[2258]	26/07/24	231	231	230	231	+0.1	+0.04	38,010	-
[2258]	26/07/23	231	231	230	231	0	+0.00	163,150	-
[2258]	26/07/22	231	231	231	231	+1.4	+0.61	157,870	-
[2258]	26/07/21	233	233	229	230	+0.5	+0.22	68,880	-
[2258]	26/07/17	230.7	230.7	229.5	229.6	-0.2	-0.09	54,650	-
[2258]	26/07/16	229.4	230.0	229.1	229.8	-0.2	-0.09	59,650	-
[2258]	26/07/15	232.5	232.5	229.4	230.0	+0.4	+0.17	63,870	-
[2258]	26/07/14	230.3	230.3	229.3	229.6	+0.3	+0.13	5,630	-
[2258]	26/07/13	230.0	230.0	229.0	229.3	+0.1	+0.04	37,250	-
[2258]	26/07/10	230.7	230.8	229.0	229.2	-1.0	-0.43	196,020	-
[2258]	26/07/09	231.0	231.0	230.0	230.2	-3.0	-1.29	66,250	-
[2258]	26/07/08	233.1	233.6	233.1	233.2	+0.1	+0.04	220,930	-
[2258]	26/07/07	233.9	233.9	232.7	233.1	-0.1	-0.04	85,420	-
[2258]	26/07/06	234.6	234.6	231.0	233.2	+0.9	+0.39	1,475,790	-
[2258]	26/07/03	234.9	234.9	231.9	232.3	-0.7	-0.30	94,910	-
[2258]	26/07/02	234.0	234.0	232.8	233.0	-0.7	-0.30	65,600	-
[2258]	26/07/01	231.5	233.9	231.5	233.7	+0.5	+0.21	36,640	-
[2258]	26/06/30	232.0	233.3	232.0	233.2	+0.7	+0.30	403,780	-
[2258]	26/06/29	233.1	233.1	232.1	232.5	+0.4	+0.17	111,020	-
[2258]	26/06/26	233.0	233.0	231.4	232.1	-0.4	-0.17	247,690	-
[2258]	26/06/25	232.0	232.6	231.9	232.5	+0.5	+0.22	20,320	-
[2258]	26/06/24	231.6	232.0	231.3	232.0	+0.1	+0.04	219,960	-
[2258]	26/06/23	231.4	232.0	231.4	231.9	+0.2	+0.09	137,360	-
[2258]	26/06/22	229.3	231.9	229.3	231.7	-0.1	-0.04	36,900	-
[2258]	26/06/19	231.0	231.8	231.0	231.8	+1.4	+0.61	49,340	-
[2258]	26/06/18	230.6	230.6	230.2	230.4	-0.1	-0.04	66,010	-
[2258]	26/06/17	231.0	231.0	230.2	230.5	+0.2	+0.09	8,930	-
[2258]	26/06/16	231.0	231.0	229.9	230.3	-0.3	-0.13	10,350	-
[2258]	26/06/15	229.4	230.6	229.4	230.6	+0.7	+0.30	359,880	-
[2258]	26/06/12	229.8	230.0	229.5	229.9	+0.6	+0.26	6,710	-
[2258]	26/06/11	229.0	229.3	228.7	229.3	+0.1	+0.04	11,630	-
[2258]	26/06/10	229.2	229.4	228.8	229.2	+0.5	+0.22	234,980	-
[2258]	26/06/09	229.1	229.1	228.6	228.7	+0.1	+0.04	6,920	-
[2258]	26/06/08	228.9	229.0	228.5	228.6	-0.3	-0.13	47,750	-
[2258]	26/06/05	229.0	229.0	228.6	228.9	+0.3	+0.13	21,800	-
[2258]	26/06/04	228.5	228.9	228.4	228.6	-0.1	-0.04	15,630	-
[2258]	26/06/03	228.8	229.1	228.7	228.7	-0.1	-0.04	31,270	-
[2258]	26/06/02	228.5	228.8	228.4	228.8	+0.3	+0.13	50,700	-
[2258]	26/06/01	228.6	228.9	228.1	228.5	+0.3	+0.13	84,120	-
[2258]	26/05/29	228.9	228.9	227.9	228.2	+0.1	+0.04	28,240	-
[2258]	26/05/28	228.4	228.4	227.9	228.1	+0.2	+0.09	19,650	-
[2258]	26/05/27	228.2	228.2	227.6	227.9	+0.7	+0.31	88,860	-
[2258]	26/05/26	227.8	227.8	226.9	227.2	-0.3	-0.13	23,580	-
[2258]	26/05/25	228.9	228.9	226.9	227.5	+0.3	+0.13	57,950	-
[2258]	26/05/22	227	227	226	227	+1.2	+0.53	28,450	-
[2258]	26/05/21	228	228	226	226	+1.8	+0.80	155,490	-
[2258]	26/05/20	225	225	225	225	+0.2	+0.09	22,830	-
[2258]	26/05/19	225	225	225	225	+0.8	+0.36	26,650	-
[2258]	26/05/18	225	225	225	225	+0.4	+0.18	19,350	-
[2258]	26/05/15	225	225	225	225	+0.8	+0.36	39,480	-
[2258]	26/05/14	225	225	224	225	+1.3	+0.58	25,960	-
[2258]	26/05/13	225	225	224	224	+0.9	+0.40	77,910	-
[2258]	26/05/12	224	225	223	224	+0.7	+0.31	261,810	-
[2258]	26/05/11	224	224	224	224	+0.6	+0.27	30,920	-
[2258]	26/05/08	223	224	223	224	+1.0	+0.45	42,890	-
[2258]	26/05/07	224	224	223	223	-1.1	-0.49	157,830	-
[2258]	26/05/01	228	228	224	225	-3.0	-1.32	135,220	-
[2258]	26/04/30	228	228	228	228	+1.7	+0.75	238,110	-
[2258]	26/04/28	228	228	227	227	-0.4	-0.18	137,870	-
[2258]	26/04/27	228.2	228.2	227.5	228.2	0.0	0.00	83,940	-
[2258]	26/04/24	228.0	228.3	227.8	228.2	+0.2	+0.09	41,710	-
[2258]	26/04/23	227.7	228.0	227.5	228.0	+0.3	+0.13	46,840	-
[2258]	26/04/22	227.9	227.9	227.5	227.7	+0.1	+0.04	18,740	-
[2258]	26/04/21	227.6	227.7	227.3	227.6	+0.2	+0.09	24,410	-
[2258]	26/04/20	227.0	227.6	226.9	227.4	+0.3	+0.13	37,140	-
[2258]	26/04/17	227.2	227.5	227.0	227.1	+0.2	+0.09	33,330	-
[2258]	26/04/16	227.8	227.8	226.6	226.9	-0.5	-0.22	42,950	-
[2258]	26/04/15	227.2	227.4	226.8	227.4	+0.6	+0.26	32,430	-
[2258]	26/04/14	227.5	227.5	226.5	226.8	+0.3	+0.13	42,840	-
[2258]	26/04/13	226.5	226.5	225.9	226.5	-0.3	-0.13	16,360	-
[2258]	26/04/10	227.1	227.1	226.4	226.8	+0.2	+0.09	54,890	-
[2258]	26/04/09	225.6	226.6	225.5	226.6	-2.7	-1.18	72,760	-
[2258]	26/04/08	229.0	229.6	229.0	229.3	-0.4	-0.17	256,910	-
[2258]	26/04/07	229.4	229.7	229.4	229.7	+0.7	+0.31	15,680	-
[2258]	26/04/06	232.0	232.0	228.7	229.0	0.0	0.00	140,140	-
[2258]	26/04/03	228.0	229.1	228.0	229.0	+1.6	+0.70	11,500	-
[2258]	26/04/02	227.3	227.8	227.1	227.4	+0.9	+0.40	27,320	-
[2258]	26/04/01	226.8	227.4	226.4	226.5	+0.3	+0.13	43,040	-
[2258]	26/03/31	225.9	226.8	225.7	226.2	+0.3	+0.13	143,820	-
[2258]	26/03/30	226.5	226.5	225.7	225.9	-0.6	-0.26	51,330	-
[2258]	26/03/27	226.9	226.9	226.0	226.5	-0.8	-0.35	54,500	-
[2258]	26/03/26	227.1	227.5	226.9	227.3	+0.6	+0.26	23,380	-
[2258]	26/03/25	227.4	227.4	226.0	226.7	+0.4	+0.18	18,450	-
[2258]	26/03/24	227.0	227.0	225.5	226.3	+0.3	+0.13	75,130	-
[2258]	26/03/23	226.0	226.2	225.2	226.0	-2.0	-0.88	31,960	-
[2258]	26/03/19	227.8	228.0	227.6	228.0	+0.6	+0.26	10,920	-
[2258]	26/03/18	227.6	228.1	227.4	227.4	+0.4	+0.18	57,740	-
[2258]	26/03/17	227.3	227.5	227.0	227.0	-0.1	-0.04	5,010	-
[2258]	26/03/16	226.6	227.5	226.6	227.1	0.0	0.00	34,140	-
[2258]	26/03/13	227.4	227.6	226.7	227.1	-0.3	-0.13	11,000	-
[2258]	26/03/12	227.5	228.1	227.3	227.4	+0.5	+0.22	39,590	-
[2258]	26/03/11	227.0	228.0	226.9	226.9	+0.2	+0.09	63,570	-
[2258]	26/03/10	226.4	227.3	226.4	226.7	+0.7	+0.31	58,520	-
[2258]	26/03/09	226.6	226.6	225.6	226.0	-1.1	-0.48	73,460	-
[2258]	26/03/06	226.4	227.4	226.4	227.1	+0.4	+0.18	238,420	-
[2258]	26/03/05	226.3	226.8	226.1	226.7	+0.1	+0.04	90,980	-
[2258]	26/03/04	226.0	227.3	226.0	226.6	0.0	0.00	253,410	-
[2258]	26/03/03	226.4	227.2	226.4	226.6	+0.6	+0.27	68,570	-
[2258]	26/03/02	225.4	226.1	225.1	226.0	+0.6	+0.27	69,030	-
[2258]	26/02/27	225.6	225.8	225.0	225.4	-0.6	-0.27	113,700	-
[2258]	26/02/26	226.0	226.2	225.5	226.0	+0.9	+0.40	88,240	-
[2258]	26/02/25	225.5	225.5	224.8	225.1	+0.3	+0.13	28,080	-
[2258]	26/02/24	224.7	224.8	223.6	224.8	0.0	0.00	69,640	-
[2258]	26/02/20	224.9	224.9	224.4	224.8	-0.1	-0.04	46,690	-
[2258]	26/02/19	223.9	225.0	223.7	224.9	+3.1	+1.40	93,630	-
[2258]	26/02/18	222.1	222.3	221.1	221.8	+0.6	+0.27	91,190	-
[2258]	26/02/17	221.9	222.1	220.7	221.2	-0.6	-0.27	87,610	-
[2258]	26/02/16	221.5	221.9	220.9	221.8	+0.3	+0.14	37,050	-
[2258]	26/02/13	221.7	221.8	220.8	221.5	-0.5	-0.23	87,570	-
[2258]	26/02/12	222.4	222.4	220.6	222.0	-2.6	-1.16	193,990	-
[2258]	26/02/10	226.5	226.5	224.4	224.6	-1.4	-0.62	82,120	-
[2258]	26/02/09	227.1	227.3	226.0	226.0	+0.2	+0.09	123,710	-
[2258]	26/02/06	225.6	226.2	225.3	225.8	-0.3	-0.13	77,430	-
[2258]	26/02/05	226.6	226.7	225.9	226.1	-0.1	-0.04	61,650	-
[2258]	26/02/04	225.3	226.2	225.1	226.2	+1.2	+0.53	95,880	-
[2258]	26/02/03	223.7	225.1	223.7	225.0	+1.3	+0.58	76,900	-
[2258]	26/02/02	223.7	224.2	223.0	223.7	+1.2	+0.54	120,530	-
[2258]	26/01/30	221.0	222.5	220.9	222.5	+1.8	+0.82	49,600	-
[2258]	26/01/29	221.0	221.5	220.5	220.7	-0.6	-0.27	27,060	-
[2258]	26/01/28	220.9	221.5	220.5	221.3	-2.4	-1.07	62,500	-
[2258]	26/01/27	223.5	223.8	222.8	223.7	+0.8	+0.36	33,700	-
[2258]	26/01/26	224.4	224.5	222.0	222.9	-6.7	-2.92	307,740	-
[2258]	26/01/23	229.2	229.6	229.0	229.6	+0.3	+0.13	49,290	-
[2258]	26/01/22	229.1	229.4	228.7	229.3	+1.3	+0.57	47,660	-
[2258]	26/01/21	227.4	228.0	227.4	228.0	0.0	0.00	62,220	-
[2258]	26/01/20	227.6	228.0	227.3	228.0	+0.4	+0.18	72,610	-
[2258]	26/01/19	227.7	228.1	227.2	227.6	-1.4	-0.61	63,800	-
[2258]	26/01/16	228.6	229.1	228.5	229.0	-0.1	-0.04	86,240	-
[2258]	26/01/15	228.6	229.2	228.5	229.1	-0.8	-0.35	41,190	-
[2258]	26/01/14	229.9	230.0	229.3	229.9	+0.1	+0.04	124,110	-
[2258]	26/01/13	227.9	229.8	227.6	229.8	+3.1	+1.37	80,100	-
[2258]	26/01/09	226.5	227.1	226.2	226.7	+1.2	+0.53	70,480	-
[2258]	26/01/08	225.9	226.3	225.5	225.5	-3.5	-1.53	155,930	-
[2258]	26/01/07	229.4	229.4	228.8	229.0	+0.1	+0.04	101,040	-
[2258]	26/01/06	229.2	229.3	228.2	228.9	-0.6	-0.26	136,770	-
[2258]	26/01/05	229.6	229.7	228.6	229.5	+1.9	+0.83	164,780	-
[2258]	25/12/30	227.6	228.0	227.5	227.6	-0.3	-0.13	68,510	-
[2258]	25/12/29	228.8	228.8	227.3	227.9	-0.2	-0.09	131,410	-
[2258]	25/12/26	228.1	228.1	227.0	228.1	+1.1	+0.48	55,530	-
[2258]	25/12/25	229.3	229.3	227.0	227.0	+0.7	+0.31	39,540	-
[2258]	25/12/24	227.2	227.3	226.2	226.3	-0.7	-0.31	66,320	-
[2258]	25/12/23	229.0	229.0	226.4	227.0	-2.0	-0.87	35,860	-
[2258]	25/12/22	228.6	229.0	228.3	229.0	+2.4	+1.06	40,680	-
[2258]	25/12/19	226.2	226.8	226.0	226.6	+0.6	+0.27	7,050	-
[2258]	25/12/18	225.6	226.0	225.2	226.0	+0.5	+0.22	18,930	-
[2258]	25/12/17	224.3	225.5	224.1	225.5	+1.2	+0.53	38,210	-
[2258]	25/12/16	224.9	224.9	224.0	224.3	-0.6	-0.27	20,000	-
[2258]	25/12/15	226.2	226.2	224.9	224.9	-1.1	-0.49	44,360	-
[2258]	25/12/12	226.8	226.8	225.6	226.0	-0.4	-0.18	19,260	-
[2258]	25/12/11	226.2	226.4	225.4	226.4	-0.4	-0.18	185,890	-
[2258]	25/12/10	227.0	227.1	226.4	226.8	+0.6	+0.27	34,180	-
[2258]	25/12/09	225.7	226.2	225.7	226.2	+1.0	+0.44	100,200	-
[2258]	25/12/08	225.2	225.4	224.9	225.2	+0.2	+0.09	42,530	-
[2258]	25/12/05	225.0	225.6	224.7	225.0	-0.6	-0.27	34,650	-
[2258]	25/12/04	225.3	225.6	225.1	225.6	-0.2	-0.09	79,480	-
[2258]	25/12/03	225.5	226.0	225.5	225.8	+0.4	+0.18	134,410	-
[2258]	25/12/02	226.0	226.0	224.9	225.4	-0.2	-0.09	157,060	-
[2258]	25/12/01	227.0	227.0	225.0	225.6	-1.2	-0.53	86,670	-
[2258]	25/11/28	226.7	227.2	226.5	226.8	+0.3	+0.13	33,840	-
[2258]	25/11/27	226.0	226.5	225.9	226.5	+0.4	+0.18	26,190	-
[2258]	25/11/26	226.4	226.4	225.3	226.1	0.0	0.00	19,370	-
[2258]	25/11/25	226.6	226.6	225.7	226.1	+0.9	+0.40	11,220	-
[2258]	25/11/21	226.1	226.1	225.2	225.2	-1.2	-0.53	102,610	-
[2258]	25/11/20	225.3	226.5	225.2	226.4	+3.7	+1.66	37,710	-
[2258]	25/11/19	223.0	223.1	222.6	222.7	+0.4	+0.18	62,580	-
[2258]	25/11/18	222.6	222.9	221.8	222.3	-0.3	-0.13	117,520	-
[2258]	25/11/17	222.3	222.6	221.9	222.6	+0.3	+0.13	134,440	-
[2258]	25/11/14	222.6	222.6	221.9	222.3	-1.3	-0.58	467,220	-
[2258]	25/11/13	223.3	223.6	222.6	223.6	+0.2	+0.09	130,000	-
[2258]	25/11/12	222.7	223.4	222.5	223.4	+1.0	+0.45	22,380	-
[2258]	25/11/11	222.6	222.9	222.1	222.4	+0.5	+0.23	69,220	-
[2258]	25/11/10	221.9	221.9	220.9	221.9	+1.4	+0.63	363,200	-
[2258]	25/11/07	220.3	220.5	219.6	220.5	-0.6	-0.27	27,730	-
[2258]	25/11/06	221.4	221.4	220.9	221.1	+0.7	+0.32	177,590	-
[2258]	25/11/05	221.6	221.6	219.2	220.4	0.0	0.00	26,330	-
[2258]	25/11/04	222.0	222.0	220.2	220.4	-1.4	-0.63	194,010	-
[2258]	25/10/31	222.6	222.6	221.1	221.8	+0.7	+0.32	89,990	-
[2258]	25/10/30	221.0	221.4	220.2	221.1	+0.3	+0.14	131,280	-
[2258]	25/10/29	219.9	220.8	219.2	220.8	0.0	0.00	21,130	-
[2258]	25/10/28	220.8	221.2	219.9	220.8	-0.7	-0.32	20,400	-
[2258]	25/10/27	221.5	221.5	220.9	221.5	+1.3	+0.59	48,810	-
[2258]	25/10/24	219.7	220.8	219.5	220.2	+0.6	+0.27	16,040	-
[2258]	25/10/23	218.9	219.6	218.5	219.6	+0.9	+0.41	23,080	-
[2258]	25/10/22	218.8	218.8	218.0	218.7	+1.3	+0.60	14,140	-
[2258]	25/10/21	217.0	218.2	216.9	217.4	+0.4	+0.18	34,800	-
[2258]	25/10/20	216.5	217.5	216.4	217.0	+2.1	+0.98	35,170	-
[2258]	25/10/17	215.5	215.8	214.7	214.9	-2.4	-1.10	84,610	-
[2258]	25/10/16	216.8	217.4	216.5	217.3	-0.1	-0.05	27,350	-
[2258]	25/10/15	218.3	218.3	216.5	217.4	0.0	0.00	39,970	-
[2258]	25/10/14	218.3	218.8	217.1	217.4	-2.1	-0.96	22,660	-
[2258]	25/10/10	219.9	220.1	218.8	219.5	-0.2	-0.09	38,440	-
[2258]	25/10/09	221.4	221.4	219.2	219.7	-3.5	-1.57	46,010	-
[2258]	25/10/08	221.9	223.2	221.9	223.2	+2.9	+1.32	153,350	-
[2258]	25/10/07	219.9	220.4	219.8	220.3	+0.9	+0.41	59,570	-
[2258]	25/10/06	218.9	220.0	218.7	219.4	+2.9	+1.34	64,830	-
[2258]	25/10/03	215.8	216.5	215.6	216.5	+0.6	+0.28	39,030	-
[2258]	25/10/02	215.1	216.1	215.1	215.9	+0.5	+0.23	69,340	-
[2258]	25/10/01	217.0	217.0	215.2	215.4	-1.8	-0.83	188,540	-
[2258]	25/09/30	217.6	217.9	217.0	217.2	-0.6	-0.28	32,860	-
[2258]	25/09/29	218.6	218.6	217.5	217.8	-0.4	-0.18	125,680	-
[2258]	25/09/26	218.4	218.8	217.9	218.2	+0.9	+0.41	33,640	-
[2258]	25/09/25	217.7	217.8	217.3	217.3	+0.6	+0.28	30,550	-
[2258]	25/09/24	216.1	216.7	216.0	216.7	-0.3	-0.14	90,200	-
[2258]	25/09/22	216.9	217.2	216.3	217.0	+0.8	+0.37	26,150	-
[2258]	25/09/19	216.1	216.9	215.2	216.2	+0.6	+0.28	32,980	-
[2258]	25/09/18	214.8	215.6	214.8	215.6	+1.0	+0.47	53,140	-
[2258]	25/09/17	214.6	214.6	213.8	214.6	-0.6	-0.28	40,800	-
[2258]	25/09/16	215.1	215.9	215.0	215.2	-0.2	-0.09	67,400	-
[2258]	25/09/12	215.0	215.6	215.0	215.4	+0.4	+0.19	39,850	-
[2258]	25/09/11	215.5	215.5	214.6	215.0	+0.3	+0.14	28,740	-
[2258]	25/09/10	214.8	214.8	214.5	214.7	+0.3	+0.14	11,480	-
[2258]	25/09/09	215.2	215.2	214.1	214.4	-1.1	-0.51	52,550	-
[2258]	25/09/08	216.6	216.6	215.4	215.5	-0.5	-0.23	28,330	-
[2258]	25/09/05	216.0	216.1	215.4	216.0	+1.3	+0.61	38,870	-