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
[425A]	26/10/29	342	343	339	339	+0.9	+0.27	96,520	-
[425A]	26/10/28	342	343	339	339	+2.9	+0.86	137,360	-
[425A]	26/10/27	337	339	337	337	+1.8	+0.54	124,020	-
[425A]	26/10/26	335	337	333	336	+0.2	+0.06	228,740	-
[425A]	26/10/23	336	337	334	336	-6.4	-1.87	709,380	-
[425A]	26/10/22	348	348	341	343	-3.2	-0.92	334,100	-
[425A]	26/10/21	348	349	347	347	-0.6	-0.17	162,080	-
[425A]	26/10/20	350	350	348	348	-3.5	-0.99	156,110	-
[425A]	26/10/19	352	353	351	352	+0.7	+0.20	126,240	-
[425A]	26/10/16	350	353	350	352	+4.3	+1.24	147,410	-
[425A]	26/10/15	347	350	346	348	-1.1	-0.31	195,120	-
[425A]	26/10/14	351	352	350	350	-3.1	-0.88	164,620	-
[425A]	26/10/13	353	355	351	354	+0.1	+0.03	534,070	-
[425A]	26/10/09	349	355	349	354	+7.0	+2.02	274,300	-
[425A]	26/10/08	347	349	345	347	-1.5	-0.43	262,160	-
[425A]	26/10/07	352	353	349	349	+0.7	+0.20	108,750	-
[425A]	26/10/06	349	350	347	349	-0.2	-0.06	340,520	-
[425A]	26/10/05	349	351	348	350	-2.9	-0.82	325,120	-
[425A]	26/10/02	353	353	349	353	-1.8	-0.51	168,830	-
[425A]	26/10/01	350	355	349	355	+5.0	+1.43	241,170	-
[425A]	26/09/30	351	352	349	350	+2.6	+0.75	210,450	-
[425A]	26/09/29	349	349	346	348	-2.3	-0.66	534,480	-
[425A]	26/09/28	360	360	351	351	-9.4	-2.60	461,870	-
[425A]	26/09/25	362	364	359	361	-0.4	-0.11	185,750	-
[425A]	26/09/24	363	363	360	362	-5.2	-1.41	230,080	-
[425A]	26/09/18	362	368	362	368	+10.8	+3.02	176,180	-
[425A]	26/09/17	356	360	355	358	+0.8	+0.22	153,220	-
[425A]	26/09/16	355	359	354	358	+4.1	+1.16	97,320	-
[425A]	26/09/15	355	356	352	354	-3.0	-0.84	843,910	-
[425A]	26/09/14	356	360	355	357	-0.8	-0.22	196,280	-
[425A]	26/09/11	358	363	355	358	-3.9	-1.08	319,380	-
[425A]	26/09/10	360	364	360	362	+2.9	+0.81	76,430	-
[425A]	26/09/09	358	360	356	360	-3.7	-1.02	211,280	-
[425A]	26/09/08	363	365	361	364	-1.2	-0.33	224,340	-
[425A]	26/09/07	371	371	365	366	-7.0	-1.88	294,220	-
[425A]	26/09/04	374	374	372	373	+1.4	+0.38	244,070	-
[425A]	26/09/03	374	374	371	372	+3.0	+0.81	168,640	-
[425A]	26/09/02	370	371	366	369	-9.0	-2.38	360,690	-
[425A]	26/09/01	379	380	378	378	-0.3	-0.08	189,060	-
[425A]	26/08/31	382	382	377	379	-10.7	-2.74	582,170	-
[425A]	26/08/28	391	392	389	390	-1.1	-0.28	497,050	-
[425A]	26/08/27	393	395	391	392	-0.7	-0.18	232,630	-
[425A]	26/08/26	396	397	393	393	-1.5	-0.38	274,120	-
[425A]	26/08/25	398	399	393	395	+1.7	+0.43	668,340	-
[425A]	26/08/24	392	395	390	394	+7.6	+1.96	453,660	-
[425A]	26/08/21	384	387	383	387	+6.2	+1.63	617,120	-
[425A]	26/08/20	381	382	379	381	+12.1	+3.28	204,040	-
[425A]	26/08/19	370	371	369	369	-5.3	-1.41	176,230	-
[425A]	26/08/18	377	378	374	375	+1.9	+0.51	199,060	-
[425A]	26/08/17	372	375	372	374	+6.2	+1.68	243,570	-
[425A]	26/08/14	371	373	367	368	-4.5	-1.21	177,970	-
[425A]	26/08/13	376	378	372	373	-0.8	-0.21	201,270	-
[425A]	26/08/12	371	375	371	374	+6.3	+1.71	304,180	-
[425A]	26/08/10	369	369	364	368	+6.3	+1.74	223,230	-
[425A]	26/08/07	359	363	358	362	+3.6	+1.00	215,900	-
[425A]	26/08/06	359	362	358	359	+8.1	+2.31	196,820	-
[425A]	26/08/05	343	351	342	351	+10.6	+3.11	332,970	-
[425A]	26/08/04	341	342	340	341	+1.9	+0.56	142,920	-
[425A]	26/08/03	346	346	337	340	-9.7	-2.77	633,870	-
[425A]	26/07/31	351	352	349	350	-2.5	-0.71	217,120	-
[425A]	26/07/30	354	357	352	353	0	+0.00	160,640	-
[425A]	26/07/29	352	353	351	353	-1.0	-0.28	243,190	-
[425A]	26/07/28	358	358	353	354	-3.5	-0.98	119,700	-
[425A]	26/07/27	359	360	357	358	+5.4	+1.53	75,830	-
[425A]	26/07/24	356	356	352	353	-5.5	-1.53	142,440	-
[425A]	26/07/23	360	360	358	359	+1.6	+0.45	62,640	-
[425A]	26/07/22	356	360	355	358	+4.5	+1.27	256,850	-
[425A]	26/07/21	348	354	348	354	+7.0	+2.02	95,810	-
[425A]	26/07/17	347.6	347.6	345.1	347.1	-1.9	-0.54	303,970	-
[425A]	26/07/16	351.0	351.9	349.0	349.0	-0.3	-0.09	164,440	-
[425A]	26/07/15	352.0	352.0	348.9	349.3	+0.4	+0.11	184,940	-
[425A]	26/07/14	349.5	350.2	346.3	348.9	-3.3	-0.94	210,220	-
[425A]	26/07/13	355.2	355.2	351.0	352.2	-3.0	-0.84	248,850	-
[425A]	26/07/10	359.2	359.2	355.2	355.2	-1.7	-0.48	135,940	-
[425A]	26/07/09	355.0	356.9	353.3	356.9	-2.1	-0.58	207,060	-
[425A]	26/07/08	357.2	359.0	355.5	359.0	+1.8	+0.50	214,600	-
[425A]	26/07/07	362.0	362.0	357.0	357.2	-2.9	-0.81	166,120	-
[425A]	26/07/06	362.0	363.3	359.5	360.1	0.0	0.00	326,710	-
[425A]	26/07/03	357.0	361.3	356.0	360.1	+6.9	+1.95	430,810	-
[425A]	26/07/02	348.0	353.9	348.0	353.2	+7.8	+2.26	202,160	-
[425A]	26/07/01	350.0	350.0	345.1	345.4	-2.2	-0.63	262,610	-
[425A]	26/06/30	350.9	350.9	342.3	347.6	-3.6	-1.03	471,530	-
[425A]	26/06/29	351.8	353.0	350.0	351.2	+3.6	+1.04	342,740	-
[425A]	26/06/26	347.1	348.2	345.1	347.6	+3.1	+0.90	486,390	-
[425A]	26/06/25	350.0	350.1	342.5	344.5	-8.4	-2.38	595,780	-
[425A]	26/06/24	353.8	355.0	350.1	352.9	-3.0	-0.84	255,380	-
[425A]	26/06/23	361.9	362.3	355.5	355.9	-6.4	-1.77	196,220	-
[425A]	26/06/22	357.1	363.8	356.8	362.3	+4.8	+1.34	272,160	-
[425A]	26/06/19	361.8	361.8	355.5	357.5	-12.3	-3.33	421,550	-
[425A]	26/06/18	367.5	371.7	367.1	369.8	-0.5	-0.14	320,160	-
[425A]	26/06/17	371.8	373.0	370.2	370.3	+0.7	+0.19	143,370	-
[425A]	26/06/16	370.0	371.0	368.9	369.6	+1.3	+0.35	164,120	-
[425A]	26/06/15	367.2	370.9	366.8	368.3	+9.9	+2.76	231,590	-
[425A]	26/06/12	360.8	362.0	356.8	358.4	+7.9	+2.25	691,040	-
[425A]	26/06/11	348.1	353.0	346.3	350.5	-10.2	-2.83	689,460	-
[425A]	26/06/10	361.7	362.5	357.5	360.7	-11.0	-2.96	694,740	-
[425A]	26/06/09	369.0	372.0	368.8	371.7	+3.0	+0.81	245,940	-
[425A]	26/06/08	371.9	373.0	366.0	368.7	-10.6	-2.79	684,420	-
[425A]	26/06/05	381.9	381.9	378.8	379.3	-2.5	-0.65	207,950	-
[425A]	26/06/04	380.8	383.0	379.8	381.8	+0.6	+0.16	227,830	-
[425A]	26/06/03	382.3	384.0	380.9	381.2	-5.5	-1.42	264,540	-
[425A]	26/06/02	382.4	386.7	381.2	386.7	+2.0	+0.52	185,460	-
[425A]	26/06/01	386.9	387.1	384.1	384.7	-0.1	-0.03	247,050	-
[425A]	26/05/29	381.7	384.9	381.7	384.8	+11.1	+2.97	329,130	-
[425A]	26/05/28	382.3	382.3	372.3	373.7	-8.6	-2.25	585,740	-
[425A]	26/05/27	384.5	385.0	382.1	382.3	-3.7	-0.96	355,190	-
[425A]	26/05/26	387.1	387.2	384.4	386.0	-0.8	-0.21	215,300	-
[425A]	26/05/25	387.7	388.7	386.6	386.8	+1.6	+0.42	263,750	-
[425A]	26/05/22	385	386	381	385	+0.2	+0.05	179,010	-
[425A]	26/05/21	386	388	384	385	+5.7	+1.50	199,860	-
[425A]	26/05/20	382	383	378	380	-5.8	-1.50	589,920	-
[425A]	26/05/19	388	389	385	386	+1.4	+0.36	183,590	-
[425A]	26/05/18	385	386	380	385	-2.9	-0.75	585,890	-
[425A]	26/05/15	394	394	386	388	-7.0	-1.77	475,240	-
[425A]	26/05/14	396	397	394	395	-0.2	-0.05	230,130	-
[425A]	26/05/13	397	398	395	396	+1.9	+0.48	359,120	-
[425A]	26/05/12	399	401	395	395	+4.8	+1.23	343,310	-
[425A]	26/05/11	394	395	390	391	-4.3	-1.09	592,180	-
[425A]	26/05/08	394	397	394	396	+2.9	+0.74	166,600	-
[425A]	26/05/07	396	396	391	394	+6.5	+1.68	373,080	-
[425A]	26/05/01	388	389	387	388	-3.3	-0.84	460,770	-
[425A]	26/04/30	391	392	389	392	-1.8	-0.46	735,890	-
[425A]	26/04/28	399	400	393	394	-7.4	-1.84	446,140	-
[425A]	26/04/27	399.4	402.6	398.2	401.8	+2.6	+0.65	776,750	-
[425A]	26/04/24	400.5	402.4	397.8	399.2	-2.5	-0.62	308,650	-
[425A]	26/04/23	403.3	404.7	400.4	401.7	-3.6	-0.89	305,710	-
[425A]	26/04/22	403.8	406.0	403.2	405.3	-0.8	-0.20	197,640	-
[425A]	26/04/21	409.0	410.0	405.8	406.1	-0.6	-0.15	173,680	-
[425A]	26/04/20	404.5	408.5	403.7	406.7	-0.9	-0.22	550,130	-
[425A]	26/04/17	409.9	409.9	406.0	407.6	-1.7	-0.42	251,740	-
[425A]	26/04/16	409.6	410.6	408.2	409.3	+0.3	+0.07	259,820	-
[425A]	26/04/15	410.2	413.6	408.5	409.0	+3.4	+0.84	282,300	-
[425A]	26/04/14	405.0	406.3	404.5	405.6	+1.6	+0.40	149,130	-
[425A]	26/04/13	398.9	404.0	398.2	404.0	-0.7	-0.17	184,010	-
[425A]	26/04/10	404.7	406.1	403.6	404.7	+3.8	+0.95	231,710	-
[425A]	26/04/09	401.3	401.5	398.3	400.9	-8.4	-2.05	300,030	-
[425A]	26/04/08	410.8	411.8	406.0	409.3	+11.4	+2.87	671,860	-
[425A]	26/04/07	398.7	400.6	395.6	397.9	-0.2	-0.05	186,180	-
[425A]	26/04/06	396.8	401.0	394.0	398.1	-1.1	-0.28	305,590	-
[425A]	26/04/03	400.1	400.4	395.8	399.2	+7.1	+1.81	154,110	-
[425A]	26/04/02	406.4	407.6	389.3	392.1	-8.9	-2.22	649,360	-
[425A]	26/04/01	402.3	402.3	397.5	401.0	+11.1	+2.85	578,540	-
[425A]	26/03/31	386.9	394.4	383.7	389.9	+3.0	+0.78	749,740	-
[425A]	26/03/30	382.1	387.4	379.0	386.9	+5.1	+1.34	794,490	-
[425A]	26/03/27	377.1	382.8	374.1	381.8	+2.3	+0.61	395,140	-
[425A]	26/03/26	384.3	389.1	377.5	379.5	-8.0	-2.06	479,220	-
[425A]	26/03/25	387.4	392.0	385.0	387.5	+11.8	+3.14	811,540	-
[425A]	26/03/24	378.9	380.5	366.0	375.7	+8.5	+2.31	1,270,140	-
[425A]	26/03/23	380.0	381.0	362.8	367.2	-44.8	-10.87	2,902,670	-
[425A]	26/03/19	414.4	416.4	412.0	412.0	-12.9	-3.04	621,810	-
[425A]	26/03/18	425.7	426.7	423.3	424.9	-2.5	-0.58	265,490	-
[425A]	26/03/17	427.0	429.6	426.0	427.4	-1.5	-0.35	193,330	-
[425A]	26/03/16	428.7	430.0	425.0	428.9	-7.8	-1.79	573,870	-
[425A]	26/03/13	434.7	437.0	433.3	436.7	-1.8	-0.41	282,890	-
[425A]	26/03/12	438.0	439.9	436.0	438.5	-1.0	-0.23	158,700	-
[425A]	26/03/11	438.8	442.4	438.4	439.5	+3.5	+0.80	298,450	-
[425A]	26/03/10	435.0	437.3	432.4	436.0	+0.9	+0.21	284,740	-
[425A]	26/03/09	430.8	435.1	422.8	435.1	+2.6	+0.60	697,190	-
[425A]	26/03/06	428.9	433.0	427.0	432.5	-0.1	-0.02	521,580	-
[425A]	26/03/05	434.6	436.0	431.0	432.6	-0.6	-0.14	713,050	-
[425A]	26/03/04	434.0	439.7	429.0	433.2	-14.9	-3.33	1,314,280	-
[425A]	26/03/03	451.2	453.5	445.0	448.1	-3.4	-0.75	942,230	-
[425A]	26/03/02	451.6	452.8	444.3	451.5	+17.5	+4.03	1,052,750	-
[425A]	26/02/27	434.5	435.4	431.2	434.0	0.0	0.00	582,260	-
[425A]	26/02/26	434.6	434.6	431.1	434.0	+1.3	+0.30	259,570	-
[425A]	26/02/25	429.8	434.6	428.5	432.7	+2.7	+0.63	573,670	-
[425A]	26/02/24	430.8	434.0	427.0	430.0	+13.3	+3.19	821,640	-
[425A]	26/02/20	416.9	417.4	414.0	416.7	+1.9	+0.46	355,710	-
[425A]	26/02/19	412.7	415.7	410.0	414.8	+9.4	+2.32	540,390	-
[425A]	26/02/18	399.9	406.3	396.8	405.4	+4.4	+1.10	541,580	-
[425A]	26/02/17	410.5	410.7	398.3	401.0	-9.4	-2.29	689,440	-
[425A]	26/02/16	411.1	412.5	407.6	410.4	+3.9	+0.96	329,610	-
[425A]	26/02/13	402.9	409.9	401.4	406.5	-9.1	-2.19	710,600	-
[425A]	26/02/12	415.7	416.3	412.5	415.6	-3.4	-0.81	764,150	-
[425A]	26/02/10	421.7	422.4	416.4	419.0	-1.8	-0.43	558,360	-
[425A]	26/02/09	423.9	424.3	416.3	420.8	+12.8	+3.14	921,200	-
[425A]	26/02/06	397.7	411.9	390.8	408.0	-5.7	-1.38	1,064,160	-
[425A]	26/02/05	421.4	422.0	405.0	413.7	-8.7	-2.06	1,344,590	-
[425A]	26/02/04	417.7	426.0	414.0	422.4	+12.7	+3.10	2,228,730	-
[425A]	26/02/03	398.0	409.7	396.4	409.7	+38.7	+10.43	2,328,500	-
[425A]	26/02/02	400.0	406.9	369.5	371.0	-57.7	-13.46	4,240,990	-
[425A]	26/01/30	449.8	452.3	420.1	428.7	-29.1	-6.36	3,166,990	-
[425A]	26/01/29	451.0	458.4	447.0	457.8	+28.0	+6.51	1,559,280	-
[425A]	26/01/28	422.8	430.5	421.4	429.8	+8.5	+2.02	887,210	-
[425A]	26/01/27	417.3	421.3	414.2	421.3	+1.6	+0.38	1,221,940	-
[425A]	26/01/26	424.7	428.0	416.8	419.7	-1.4	-0.33	2,223,810	-
[425A]	26/01/23	421.0	421.9	419.3	421.1	+11.1	+2.71	1,490,160	-
[425A]	26/01/22	405.9	410.9	404.9	410.0	-3.9	-0.94	932,000	-
[425A]	26/01/21	404.8	413.9	404.2	413.9	+12.0	+2.99	1,176,970	-
[425A]	26/01/20	397.0	402.8	394.3	401.9	+6.8	+1.72	757,900	-
[425A]	26/01/19	394.7	395.4	392.3	395.1	+4.1	+1.05	446,420	-
[425A]	26/01/16	392.0	392.8	389.7	391.0	-1.0	-0.26	703,170	-
[425A]	26/01/15	391.7	392.8	388.0	392.0	-3.5	-0.88	1,028,350	-
[425A]	26/01/14	394.0	396.0	391.3	395.5	+5.0	+1.28	967,240	-
[425A]	26/01/13	389.4	391.1	387.7	390.5	+13.9	+3.69	1,389,500	-
[425A]	26/01/09	375.5	376.9	374.5	376.6	+5.9	+1.59	547,220	-
[425A]	26/01/08	374.2	375.1	370.5	370.7	-2.6	-0.70	574,690	-
[425A]	26/01/07	377.3	377.6	372.1	373.3	-0.7	-0.19	841,140	-
[425A]	26/01/06	373.0	374.7	371.6	374.0	+2.0	+0.54	857,970	-
[425A]	26/01/05	368.0	372.3	366.5	372.0	+6.6	+1.81	1,521,180	-
[425A]	25/12/30	368.0	368.5	360.9	365.4	-10.6	-2.82	1,562,980	-
[425A]	25/12/29	380.8	380.8	372.6	376.0	-2.9	-0.77	1,413,210	-
[425A]	25/12/26	384.4	384.7	378.0	378.9	-4.1	-1.07	1,113,980	-
[425A]	25/12/25	388.0	388.0	378.7	383.0	+0.7	+0.18	765,280	-
[425A]	25/12/24	378.1	384.7	377.0	382.3	+7.6	+2.03	804,600	-
[425A]	25/12/23	375.1	376.4	373.7	374.7	+3.6	+0.97	873,820	-
[425A]	25/12/22	368.0	371.4	367.4	371.1	+9.3	+2.57	646,150	-
[425A]	25/12/19	361.3	362.0	359.4	361.8	-0.1	-0.03	357,750	-
[425A]	25/12/18	361.5	362.0	360.3	361.9	+1.4	+0.39	415,130	-
[425A]	25/12/17	357.2	360.7	357.0	360.5	+4.6	+1.29	315,440	-
[425A]	25/12/16	357.5	358.4	354.0	355.9	-4.8	-1.33	499,630	-
[425A]	25/12/15	359.3	361.1	359.1	360.7	+3.5	+0.98	588,210	-
[425A]	25/12/12	355.7	357.2	355.2	357.2	+4.9	+1.39	301,210	-
[425A]	25/12/11	353.2	354.0	350.9	352.3	-1.0	-0.28	267,730	-
[425A]	25/12/10	353.7	353.8	352.2	353.3	+4.3	+1.23	490,270	-
[425A]	25/12/09	350.3	350.5	348.7	349.0	-1.7	-0.48	343,900	-
[425A]	25/12/08	350.3	350.7	348.4	350.7	+0.4	+0.11	347,240	-
[425A]	25/12/05	349.6	350.4	348.0	350.3	+1.7	+0.49	244,580	-
[425A]	25/12/04	349.7	350.8	347.3	348.6	-2.2	-0.63	359,870	-
[425A]	25/12/03	351.6	352.4	350.1	350.8	-0.3	-0.09	495,910	-
[425A]	25/12/02	352.3	352.5	349.2	351.1	-1.7	-0.48	386,790	-
[425A]	25/12/01	352.7	354.6	351.0	352.8	+0.3	+0.09	762,830	-
[425A]	25/11/28	348.5	354.4	348.1	352.5	+5.0	+1.44	400,010	-
[425A]	25/11/27	348.1	348.5	346.0	347.5	-0.1	-0.03	231,250	-
[425A]	25/11/26	346.2	348.3	345.2	347.6	+1.0	+0.29	265,220	-
[425A]	25/11/25	347.0	348.4	345.4	346.6	+6.8	+2.00	861,020	-
[425A]	25/11/21	342.5	344.0	339.8	339.8	-2.7	-0.79	377,570	-
[425A]	25/11/20	345.6	345.9	340.5	342.5	+1.5	+0.44	864,610	-
[425A]	25/11/19	339.8	341.2	337.1	341.0	+7.0	+2.10	361,040	-
[425A]	25/11/18	335.9	336.0	331.8	334.0	-3.2	-0.95	509,530	-
[425A]	25/11/17	339.1	339.5	335.1	337.2	-8.5	-2.46	616,330	-
[425A]	25/11/14	346.9	348.6	345.1	345.7	-3.4	-0.97	651,560	-
[425A]	25/11/13	347.7	349.9	346.5	349.1	+8.5	+2.50	642,600	-
[425A]	25/11/12	342.8	342.8	339.1	340.6	-1.7	-0.50	795,100	-
[425A]	25/11/11	340.5	342.8	338.2	342.3	+6.5	+1.94	676,270	-
[425A]	25/11/10	331.3	335.8	329.8	335.8	+7.1	+2.16	573,440	-
[425A]	25/11/07	327.5	328.9	326.1	328.7	-0.6	-0.18	311,590	-
[425A]	25/11/06	327.6	329.5	326.7	329.3	+2.4	+0.73	245,050	-
[425A]	25/11/05	323.5	327.0	322.0	326.9	+0.3	+0.09	1,226,650	-
[425A]	25/11/04	331.5	332.0	326.1	326.6	-4.9	-1.48	679,420	-
[425A]	25/10/31	333.1	333.1	329.0	331.5	+6.5	+2.00	713,220	-
[425A]	25/10/30	325.0	326.3	320.8	325.0	+0.2	+0.06	757,320	-
[425A]	25/10/29	323.0	325.1	321.1	324.8	+3.3	+1.03	964,480	-
[425A]	25/10/28	327.8	327.8	321.1	321.5	-13.6	-4.06	1,636,910	-
[425A]	25/10/27	334.0	339.1	332.0	335.1	+0.6	+0.18	1,928,400	-
[425A]	25/10/24	337.4	339.6	334.5	334.5	-3.1	-0.92	1,101,630	-
[425A]	25/10/23	332.9	337.6	331.3	337.6	-0.2	-0.06	1,669,430	-
[425A]	25/10/22	333.0	338.6	326.0	337.8	-14.6	-4.14	4,191,540	-
[425A]	25/10/21	354.9	355.0	350.0	352.4	+7.7	+2.23	2,273,230	-
[425A]	25/10/20	345.6	346.5	342.0	344.7	-8.6	-2.43	4,004,200	-
[425A]	25/10/17	350.9	361.0	345.0	353.3	+10.3	+3.00	3,563,070	-
[425A]	25/10/16	349.9	349.9	340.8	343.0	+1.1	+0.32	2,880,760	-
[425A]	25/10/15	340.0	341.9	338.0	341.9	+7.7	+2.30	935,780	-
[425A]	25/10/14	338.9	341.0	333.0	334.2	+7.6	+2.33	2,025,450	-
[425A]	25/10/10	328.1	328.6	323.5	326.6	-5.0	-1.51	1,777,670	-
[425A]	25/10/09	339.0	339.6	327.5	331.6	0.0	0.00	2,796,260	-
[425A]	25/10/08	325.7	332.3	325.4	331.6	+11.2	+3.50	1,876,020	-
[425A]	25/10/07	320.2	321.1	318.3	320.4	+4.0	+1.26	535,350	-
[425A]	25/10/06	314.1	317.8	312.1	316.4	+10.8	+3.53	342,770	-
[425A]	25/10/03	305.9	305.9	304.1	305.6	+0.5	+0.16	206,640	-
[425A]	25/10/02	306.0	306.8	305.0	305.1	-0.2	-0.07	280,660	-
[425A]	25/10/01	306.9	308.4	304.3	305.3	-2.0	-0.65	678,240	-
[425A]	25/09/30	307.4	309.0	305.6	307.3	+2.2	+0.72	1,551,930	-
[425A]	25/09/29	303.0	307.7	301.5	305.1	+1.6	+0.53	1,053,710	-
[425A]	25/09/26	301.3	311.6	301.0	303.5	－	－	1,191,200	-