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
[1569]	26/10/29	748	751	746	746	+0.1	+0.01	58,370	-
[1569]	26/10/28	740	747	740	746	+1.5	+0.20	8,580	-
[1569]	26/10/27	745	749	745	745	-5.0	-0.67	14,000	-
[1569]	26/10/26	753	753	747	750	-2.0	-0.27	14,860	-
[1569]	26/10/23	751	763	751	752	+6.0	+0.80	148,230	-
[1569]	26/10/22	737	748	733	746	+8.1	+1.10	13,410	-
[1569]	26/10/21	734	738	734	738	-6.5	-0.87	60,870	-
[1569]	26/10/20	736	746	735	745	+12.0	+1.64	9,110	-
[1569]	26/10/19	740	743	733	733	+0.5	+0.07	17,340	-
[1569]	26/10/16	738	738	732	733	-12.3	-1.65	130,400	-
[1569]	26/10/15	739	750	739	746	+18.0	+2.47	74,890	-
[1569]	26/10/14	725	729	724	728	+2.0	+0.28	16,090	-
[1569]	26/10/13	727	731	726	726	-0.9	-0.12	37,160	-
[1569]	26/10/09	730	732	726	727	-1.8	-0.25	70,740	-
[1569]	26/10/08	723	730	723	729	+10.5	+1.46	16,110	-
[1569]	26/10/07	715	719	711	719	+5.0	+0.70	1,530	-
[1569]	26/10/06	718	718	712	714	-7.0	-0.97	17,520	-
[1569]	26/10/05	722	724	720	721	-7.5	-1.03	11,180	-
[1569]	26/10/02	729	730	727	729	+5.5	+0.76	7,050	-
[1569]	26/10/01	729	733	721	724	-2.0	-0.28	32,120	-
[1569]	26/09/30	733	736	725	726	-13.3	-1.80	56,480	-
[1569]	26/09/29	733	741	732	740	+6.5	+0.89	34,570	-
[1569]	26/09/28	728	734	725	734	+5.5	+0.75	13,200	-
[1569]	26/09/25	735	735	729	729	-9.0	-1.22	12,580	-
[1569]	26/09/24	735	738	734	738	+3.5	+0.48	12,800	-
[1569]	26/09/18	731	738	731	735	+0.6	+0.08	253,270	-
[1569]	26/09/17	736	738	733	735	-5.8	-0.78	85,950	-
[1569]	26/09/16	743	743	740	741	-3.9	-0.52	36,500	-
[1569]	26/09/15	743	748	742	745	+3.8	+0.51	43,840	-
[1569]	26/09/14	750	751	742	742	-6.7	-0.89	155,800	-
[1569]	26/09/11	761	761	747	749	+5.5	+0.74	112,070	-
[1569]	26/09/10	747	750	744	744	+0.5	+0.07	7,270	-
[1569]	26/09/09	747	747	740	744	+1.5	+0.20	26,290	-
[1569]	26/09/08	737	743	732	743	+13.5	+1.85	101,360	-
[1569]	26/09/07	730	732	728	730	-2.5	-0.34	60,500	-
[1569]	26/09/04	733	740	732	733	-0.5	-0.07	120,740	-
[1569]	26/09/03	733	736	730	734	-4.5	-0.61	16,760	-
[1569]	26/09/02	731	739	731	739	+19.5	+2.71	13,190	-
[1569]	26/09/01	729	729	719	720	-4.2	-0.58	43,850	-
[1569]	26/08/31	735	737	725	725	-1.5	-0.21	14,640	-
[1569]	26/08/28	732	732	724	727	-3.5	-0.48	8,340	-
[1569]	26/08/27	731	734	730	731	-1.3	-0.18	2,560	-
[1569]	26/08/26	737	737	732	733	-3.7	-0.50	3,540	-
[1569]	26/08/25	739	742	736	737	-3.0	-0.41	7,860	-
[1569]	26/08/24	739	742	738	740	0	+0.00	3,090	-
[1569]	26/08/21	747	747	740	740	-2.5	-0.34	108,550	-
[1569]	26/08/20	746	747	742	743	-8.0	-1.07	36,080	-
[1569]	26/08/19	740	752	739	751	+21.0	+2.88	27,740	-
[1569]	26/08/18	723	730	719	730	+8.0	+1.11	16,900	-
[1569]	26/08/17	717	723	717	722	+5.5	+0.77	23,340	-
[1569]	26/08/14	719	719	715	717	-4.5	-0.62	9,860	-
[1569]	26/08/13	724	727	720	722	-7.5	-1.03	28,780	-
[1569]	26/08/12	733	735	729	730	-6.0	-0.82	14,890	-
[1569]	26/08/10	737	740	733	736	-4.0	-0.54	16,370	-
[1569]	26/08/07	743	745	740	740	-3.3	-0.44	15,850	-
[1569]	26/08/06	748	750	743	744	-1.5	-0.20	9,120	-
[1569]	26/08/05	753	754	746	746	-16.1	-2.11	64,370	-
[1569]	26/08/04	765	769	761	763	-0.5	-0.07	110,100	-
[1569]	26/08/03	763	777	761	764	+11.0	+1.46	66,570	-
[1569]	26/07/31	752	757	745	753	-10.5	-1.37	120,050	-
[1569]	26/07/30	766	770	758	764	+6.0	+0.79	99,410	-
[1569]	26/07/29	759	767	757	758	-2.5	-0.33	120,920	-
[1569]	26/07/28	752	765	751	761	+19.7	+2.65	75,590	-
[1569]	26/07/27	749	750	742	742	-10.1	-1.34	38,860	-
[1569]	26/07/24	755	756	752	753	+8.5	+1.14	16,100	-
[1569]	26/07/23	748	748	744	745	-3.4	-0.45	4,160	-
[1569]	26/07/22	747	750	742	749	-3.8	-0.50	45,560	-
[1569]	26/07/21	765	769	753	753	-19.4	-2.51	88,410	-
[1569]	26/07/17	758.7	783.3	758.0	772.9	+21.0	+2.79	165,360	-
[1569]	26/07/16	749.1	752.9	746.0	751.9	+9.9	+1.33	73,020	-
[1569]	26/07/15	744.2	750.3	741.9	742.0	-6.5	-0.87	11,480	-
[1569]	26/07/14	756.0	760.0	748.5	748.5	-7.2	-0.95	27,210	-
[1569]	26/07/13	749.5	759.0	744.9	755.7	+6.0	+0.80	45,510	-
[1569]	26/07/10	747.4	751.2	746.5	749.7	-3.8	-0.50	35,420	-
[1569]	26/07/09	755.2	756.7	751.0	753.5	-1.2	-0.16	461,780	-
[1569]	26/07/08	753.0	755.5	745.9	754.7	+8.8	+1.18	166,540	-
[1569]	26/07/07	737.3	747.3	733.0	745.9	+6.4	+0.87	361,300	-
[1569]	26/07/06	743.0	745.3	738.0	739.5	-6.5	-0.87	534,180	-
[1569]	26/07/03	752.5	757.0	746.0	746.0	-10.5	-1.39	506,940	-
[1569]	26/07/02	754.5	758.4	748.0	756.5	-0.2	-0.03	135,910	-
[1569]	26/07/01	753.0	758.4	749.0	756.7	-3.3	-0.43	90,710	-
[1569]	26/06/30	756.5	762.3	753.9	760.0	-0.6	-0.08	367,930	-
[1569]	26/06/29	759.5	768.4	759.1	760.6	-3.7	-0.48	563,520	-
[1569]	26/06/26	760.5	770.5	757.5	764.3	+8.3	+1.10	675,690	-
[1569]	26/06/25	753.7	760.8	752.2	756.0	-9.0	-1.18	332,170	-
[1569]	26/06/24	760.0	770.0	757.3	765.0	+5.0	+0.66	285,760	-
[1569]	26/06/23	739.8	760.0	739.8	760.0	+18.5	+2.49	538,870	-
[1569]	26/06/22	752.0	752.0	739.2	741.5	-8.8	-1.17	168,670	-
[1569]	26/06/19	740.0	754.0	740.0	750.3	+5.0	+0.67	81,160	-
[1569]	26/06/18	751.2	751.2	742.8	745.3	-10.7	-1.42	85,030	-
[1569]	26/06/17	761.1	761.1	752.8	756.0	-4.0	-0.53	14,410	-
[1569]	26/06/16	761.5	762.9	757.9	760.0	0.0	0.00	156,480	-
[1569]	26/06/15	763.9	765.0	752.8	760.0	-24.0	-3.06	171,610	-
[1569]	26/06/12	779.1	785.6	774.6	784.0	-10.1	-1.27	90,160	-
[1569]	26/06/11	804.1	807.3	792.5	794.1	+2.4	+0.30	184,670	-
[1569]	26/06/10	781.0	793.0	781.0	791.7	+12.8	+1.64	121,900	-
[1569]	26/06/09	779.7	788.5	778.5	778.9	-10.6	-1.34	181,560	-
[1569]	26/06/08	789.6	795.4	784.6	789.5	+19.0	+2.47	131,270	-
[1569]	26/06/05	769.1	773.8	767.1	770.5	+0.8	+0.10	28,130	-
[1569]	26/06/04	768.7	773.5	768.0	769.7	+7.2	+0.94	6,490	-
[1569]	26/06/03	768.4	769.0	757.9	762.5	-13.4	-1.73	30,740	-
[1569]	26/06/02	777.5	785.0	775.9	775.9	+2.9	+0.38	74,520	-
[1569]	26/06/01	773.0	774.4	766.7	773.0	+3.7	+0.48	95,520	-
[1569]	26/05/29	773.8	775.0	764.0	769.3	-10.2	-1.31	81,920	-
[1569]	26/05/28	782.7	787.5	778.0	779.5	+3.0	+0.39	97,700	-
[1569]	26/05/27	770.0	777.4	766.2	776.5	+4.0	+0.52	68,020	-
[1569]	26/05/26	772.3	776.9	770.8	772.5	+1.1	+0.14	13,460	-
[1569]	26/05/25	776.8	777.8	770.0	771.4	-12.1	-1.54	74,840	-
[1569]	26/05/22	784	788	779	783	-7.5	-0.95	37,570	-
[1569]	26/05/21	789	793	785	791	-11.0	-1.37	303,760	-
[1569]	26/05/20	792	809	792	802	+11.0	+1.39	251,490	-
[1569]	26/05/19	788	793	786	791	-3.2	-0.40	179,010	-
[1569]	26/05/18	787	798	787	795	+3.9	+0.49	456,000	-
[1569]	26/05/15	783	795	776	792	+7.8	+0.99	59,700	-
[1569]	26/05/14	777	786	777	785	+8.0	+1.03	50,020	-
[1569]	26/05/13	789	789	776	777	-9.8	-1.25	47,320	-
[1569]	26/05/12	787	793	783	787	-6.0	-0.76	88,580	-
[1569]	26/05/11	794	796	789	793	-3.5	-0.44	41,180	-
[1569]	26/05/08	799	802	795	797	+5.0	+0.63	60,700	-
[1569]	26/05/07	799	803	789	792	-25.5	-3.12	102,020	-
[1569]	26/05/01	820	827	816	818	-0.2	-0.02	38,770	-
[1569]	26/04/30	817	824	817	819	+11.0	+1.36	100,110	-
[1569]	26/04/28	814	815	808	808	-9.7	-1.19	153,500	-
[1569]	26/04/27	820.6	826.7	813.3	817.9	-2.9	-0.35	122,020	-
[1569]	26/04/24	817.4	824.4	817.4	820.8	-1.7	-0.21	90,400	-
[1569]	26/04/23	816.4	828.8	815.0	822.5	+7.5	+0.92	313,720	-
[1569]	26/04/22	813.6	818.1	812.5	815.0	+6.9	+0.85	64,540	-
[1569]	26/04/21	807.3	809.1	805.7	808.1	+1.6	+0.20	20,800	-
[1569]	26/04/20	805.7	808.3	804.2	806.5	-6.0	-0.74	23,210	-
[1569]	26/04/17	802.4	812.5	802.4	812.5	+13.3	+1.66	57,890	-
[1569]	26/04/16	805.0	805.0	797.6	799.2	-9.3	-1.15	287,270	-
[1569]	26/04/15	804.0	810.5	802.8	808.5	-5.5	-0.68	29,560	-
[1569]	26/04/14	809.5	814.3	809.4	814.0	-5.4	-0.66	60,900	-
[1569]	26/04/13	819.6	822.3	813.3	819.4	+2.9	+0.36	79,030	-
[1569]	26/04/10	810.6	816.5	810.6	816.5	-1.0	-0.12	77,910	-
[1569]	26/04/09	807.1	817.5	805.8	817.5	+10.2	+1.26	133,400	-
[1569]	26/04/08	804.4	813.6	804.4	807.3	-29.7	-3.55	48,250	-
[1569]	26/04/07	834.9	840.5	829.2	837.0	-0.9	-0.11	9,960	-
[1569]	26/04/06	837.0	837.9	829.9	837.9	-1.4	-0.17	22,760	-
[1569]	26/04/03	839.5	842.0	835.0	839.3	-8.2	-0.97	15,060	-
[1569]	26/04/02	826.2	849.1	823.3	847.5	+14.1	+1.69	102,340	-
[1569]	26/04/01	847.8	852.5	833.4	833.4	-46.6	-5.30	54,210	-
[1569]	26/03/31	876.5	880.6	858.5	880.0	+10.5	+1.21	52,370	-
[1569]	26/03/30	882.3	884.5	867.5	869.5	+16.5	+1.93	133,980	-
[1569]	26/03/27	857.6	861.9	847.0	853.0	+1.0	+0.12	160,100	-
[1569]	26/03/26	846.3	858.0	845.0	852.0	+3.5	+0.41	126,230	-
[1569]	26/03/25	848.0	852.7	846.6	848.5	-21.5	-2.47	98,030	-
[1569]	26/03/24	866.6	880.2	866.2	870.0	-21.5	-2.41	380,750	-
[1569]	26/03/23	888.7	900.0	886.6	891.5	+31.4	+3.65	329,700	-
[1569]	26/03/19	855.7	861.0	850.9	860.1	+25.1	+3.01	105,680	-
[1569]	26/03/18	850.5	850.5	835.0	835.0	-22.1	-2.58	174,550	-
[1569]	26/03/17	851.2	861.6	847.7	857.1	-3.6	-0.42	57,570	-
[1569]	26/03/16	859.5	867.6	855.1	860.7	+2.2	+0.26	102,730	-
[1569]	26/03/13	866.0	870.4	853.5	858.5	+6.0	+0.70	315,340	-
[1569]	26/03/12	850.5	860.0	849.1	852.5	+12.1	+1.44	134,190	-
[1569]	26/03/11	837.0	841.5	832.6	840.4	-10.1	-1.19	20,630	-
[1569]	26/03/10	856.0	858.3	844.0	850.5	-20.5	-2.35	83,900	-
[1569]	26/03/09	885.5	890.5	869.9	871.0	+30.5	+3.63	222,180	-
[1569]	26/03/06	851.9	854.5	838.5	840.5	-2.2	-0.26	152,550	-
[1569]	26/03/05	831.9	848.0	825.6	842.7	-19.2	-2.23	740,400	-
[1569]	26/03/04	849.9	868.5	839.8	861.9	+33.7	+4.07	386,730	-
[1569]	26/03/03	810.2	830.0	809.5	828.2	+25.4	+3.16	228,540	-
[1569]	26/03/02	814.0	818.0	802.8	802.8	+8.8	+1.11	286,330	-
[1569]	26/02/27	807.5	807.5	794.0	794.0	-11.8	-1.46	42,360	-
[1569]	26/02/26	804.8	807.6	802.2	805.8	-9.7	-1.19	58,800	-
[1569]	26/02/25	815.6	821.6	811.0	815.5	-6.0	-0.73	28,660	-
[1569]	26/02/24	822.5	825.2	818.7	821.5	+0.2	+0.02	54,390	-
[1569]	26/02/20	820.0	825.0	819.0	821.3	+7.8	+0.96	30,880	-
[1569]	26/02/19	819.7	820.5	811.8	813.5	-8.0	-0.97	8,290	-
[1569]	26/02/18	826.6	826.6	820.8	821.5	-11.3	-1.36	63,660	-
[1569]	26/02/17	826.2	835.6	825.5	832.8	+7.8	+0.95	53,030	-
[1569]	26/02/16	817.5	827.1	817.1	825.0	+6.5	+0.79	100,650	-
[1569]	26/02/13	815.8	820.5	810.0	818.5	+11.0	+1.36	84,140	-
[1569]	26/02/12	811.6	813.9	805.5	807.5	-5.4	-0.66	53,640	-
[1569]	26/02/10	820.5	820.5	810.7	812.9	-14.6	-1.76	46,960	-
[1569]	26/02/09	819.3	829.0	818.0	827.5	-21.2	-2.50	143,540	-
[1569]	26/02/06	863.5	867.5	848.4	848.7	-10.1	-1.18	59,740	-
[1569]	26/02/05	853.8	860.9	850.7	858.8	+1.9	+0.22	32,340	-
[1569]	26/02/04	863.4	866.0	856.9	856.9	-3.6	-0.42	20,190	-
[1569]	26/02/03	871.8	871.8	859.0	860.5	-26.3	-2.97	26,090	-
[1569]	26/02/02	870.5	888.3	865.0	886.8	+7.6	+0.86	105,810	-
[1569]	26/01/30	882.0	885.0	878.6	879.2	-6.4	-0.72	27,870	-
[1569]	26/01/29	888.2	894.1	883.5	885.6	-3.9	-0.44	49,940	-
[1569]	26/01/28	889.0	891.8	885.5	889.5	+9.0	+1.02	58,150	-
[1569]	26/01/27	885.0	890.4	880.5	880.5	-3.7	-0.42	94,260	-
[1569]	26/01/26	880.3	885.0	879.0	884.2	+18.9	+2.18	169,390	-
[1569]	26/01/23	864.5	867.4	860.8	865.3	-2.8	-0.32	16,260	-
[1569]	26/01/22	863.1	869.5	863.1	868.1	-8.4	-0.96	26,000	-
[1569]	26/01/21	879.7	880.0	872.7	876.5	+9.5	+1.10	60,410	-
[1569]	26/01/20	862.5	867.7	862.5	867.0	+7.6	+0.88	101,840	-
[1569]	26/01/19	863.0	867.7	859.4	859.4	+1.9	+0.22	137,010	-
[1569]	26/01/16	859.1	862.0	857.0	857.5	+2.5	+0.29	21,820	-
[1569]	26/01/15	865.4	865.4	855.0	855.0	-8.0	-0.93	140,510	-
[1569]	26/01/14	869.5	869.5	862.6	863.0	-10.2	-1.17	75,640	-
[1569]	26/01/13	870.3	877.0	870.3	873.2	-21.3	-2.38	99,690	-
[1569]	26/01/09	898.2	900.5	894.1	894.5	-7.8	-0.86	39,010	-
[1569]	26/01/08	898.5	903.3	896.0	902.3	+5.3	+0.59	44,550	-
[1569]	26/01/07	896.9	898.0	892.0	897.0	+6.6	+0.74	10,550	-
[1569]	26/01/06	896.0	896.0	888.2	890.4	-14.6	-1.61	66,520	-
[1569]	26/01/05	911.2	911.2	901.8	905.0	-18.2	-1.97	68,900	-
[1569]	25/12/30	919.7	923.2	919.0	923.2	+2.2	+0.24	5,350	-
[1569]	25/12/29	918.8	923.0	917.0	921.0	+1.5	+0.16	10,670	-
[1569]	25/12/26	918.6	923.4	916.5	919.5	-2.0	-0.22	330,710	-
[1569]	25/12/25	920.2	925.0	920.2	921.5	-2.5	-0.27	78,220	-
[1569]	25/12/24	919.2	925.0	918.0	924.0	+3.4	+0.37	15,600	-
[1569]	25/12/23	923.1	923.1	919.0	920.6	-4.9	-0.53	22,040	-
[1569]	25/12/22	918.1	925.5	918.0	925.5	-4.7	-0.51	13,270	-
[1569]	25/12/19	934.5	934.5	927.0	930.2	-7.7	-0.82	8,940	-
[1569]	25/12/18	941.5	942.5	936.5	937.9	+3.8	+0.41	19,450	-
[1569]	25/12/17	935.2	941.8	933.5	934.1	-0.1	-0.01	87,850	-
[1569]	25/12/16	919.1	934.2	919.1	934.2	+16.7	+1.82	159,560	-
[1569]	25/12/15	924.9	925.0	917.5	917.5	-3.5	-0.38	59,890	-
[1569]	25/12/12	929.5	929.5	919.5	921.0	-17.0	-1.81	267,830	-
[1569]	25/12/11	925.5	940.0	925.0	938.0	+7.7	+0.83	53,010	-
[1569]	25/12/10	927.7	934.0	925.0	930.3	-1.7	-0.18	211,370	-
[1569]	25/12/09	932.6	933.0	927.9	932.0	+0.6	+0.06	3,600	-
[1569]	25/12/08	935.4	940.0	931.4	931.4	-6.6	-0.70	30,470	-
[1569]	25/12/05	937.4	940.9	936.5	938.0	+9.9	+1.07	15,590	-
[1569]	25/12/04	944.0	944.0	927.0	928.1	-18.2	-1.92	307,560	-
[1569]	25/12/03	944.0	948.1	942.0	946.3	+0.7	+0.07	17,650	-
[1569]	25/12/02	942.8	946.0	940.0	945.6	+0.5	+0.05	58,210	-
[1569]	25/12/01	935.0	946.3	933.0	945.1	+8.6	+0.92	229,970	-
[1569]	25/11/28	938.0	938.0	933.4	936.5	+0.5	+0.05	21,510	-
[1569]	25/11/27	935.4	937.2	933.0	936.0	-5.0	-0.53	11,470	-
[1569]	25/11/26	950.7	951.0	939.0	941.0	-17.9	-1.87	10,410	-
[1569]	25/11/25	947.7	961.8	947.7	958.9	+1.9	+0.20	83,880	-
[1569]	25/11/21	970.4	970.4	955.0	957.0	+1.0	+0.10	121,020	-
[1569]	25/11/20	950.7	958.0	947.0	956.0	-15.9	-1.64	133,000	-
[1569]	25/11/19	968.5	978.0	964.5	971.9	+0.7	+0.07	146,590	-
[1569]	25/11/18	952.0	971.2	950.1	971.2	+26.9	+2.85	55,190	-
[1569]	25/11/17	944.1	949.0	944.1	944.3	+2.8	+0.30	61,020	-
[1569]	25/11/14	949.2	949.2	940.1	941.5	+6.0	+0.64	101,660	-
[1569]	25/11/13	938.6	938.6	933.0	935.5	-5.6	-0.60	24,100	-
[1569]	25/11/12	949.0	949.0	940.5	941.1	-10.3	-1.08	88,240	-
[1569]	25/11/11	947.0	954.6	946.0	951.4	-2.1	-0.22	140,450	-
[1569]	25/11/10	952.5	956.8	952.0	953.5	-6.5	-0.68	43,290	-
[1569]	25/11/07	962.5	967.0	958.6	960.0	+4.5	+0.47	778,270	-
[1569]	25/11/06	958.9	959.5	952.0	955.5	-14.0	-1.44	46,230	-
[1569]	25/11/05	964.4	987.8	962.5	969.5	+15.0	+1.57	288,080	-
[1569]	25/11/04	950.7	955.5	944.0	954.5	+5.0	+0.53	32,110	-
[1569]	25/10/31	951.0	955.0	945.0	949.5	-8.0	-0.84	46,730	-
[1569]	25/10/30	964.0	964.0	957.0	957.5	-8.0	-0.83	179,000	-
[1569]	25/10/29	958.5	966.0	958.5	965.5	+3.4	+0.35	166,670	-
[1569]	25/10/28	954.5	963.5	954.5	962.1	+10.9	+1.15	64,340	-
[1569]	25/10/27	955.5	955.5	951.0	951.2	-16.9	-1.75	130,080	-
[1569]	25/10/24	968.5	970.2	965.0	968.1	-4.4	-0.45	51,480	-
[1569]	25/10/23	975.5	978.3	972.0	972.5	+5.5	+0.57	22,800	-
[1569]	25/10/22	974.7	975.0	966.3	967.0	-8.0	-0.82	8,850	-
[1569]	25/10/21	969.2	976.0	966.5	975.0	+0.4	+0.04	257,850	-
[1569]	25/10/20	982.9	987.8	974.6	974.6	-25.4	-2.54	32,330	-
[1569]	25/10/17	997.4	1,000.0	992.5	1,000.0	+10.8	+1.09	183,010	-
[1569]	25/10/16	987.8	993.0	985.0	989.2	-5.8	-0.58	62,220	-
[1569]	25/10/15	1,004.0	1,004.0	994.3	995.0	-20.5	-2.02	200,720	-
[1569]	25/10/14	1,006.5	1,017.5	997.4	1,015.5	+24.0	+2.42	376,090	-
[1569]	25/10/10	976.6	993.0	976.6	991.5	+17.2	+1.77	61,080	-
[1569]	25/10/09	975.3	978.5	974.0	974.3	-6.7	-0.68	55,290	-
[1569]	25/10/08	978.9	981.0	971.6	981.0	-1.6	-0.16	29,840	-
[1569]	25/10/07	978.3	984.0	976.5	982.6	0.0	0.00	42,630	-
[1569]	25/10/06	985.5	992.0	979.7	982.6	-32.9	-3.24	303,310	-
[1569]	25/10/03	1,025.5	1,025.5	1,014.0	1,015.5	-12.5	-1.22	71,410	-
[1569]	25/10/02	1,025.0	1,034.0	1,023.0	1,028.0	+0.5	+0.05	31,780	-
[1569]	25/10/01	1,019.0	1,031.0	1,019.0	1,027.5	+14.0	+1.38	140,120	-
[1569]	25/09/30	1,013.5	1,020.0	1,009.5	1,013.5	-1.0	-0.10	151,510	-
[1569]	25/09/29	1,004.5	1,015.0	1,004.5	1,014.5	+10.0	+1.00	50,900	-
[1569]	25/09/26	1,007.0	1,007.0	999.7	1,004.5	-1.0	-0.10	27,630	-
[1569]	25/09/25	1,007.0	1,008.5	1,004.5	1,005.5	-4.5	-0.45	11,110	-
[1569]	25/09/24	1,014.0	1,018.0	1,010.0	1,010.0	-3.0	-0.30	40,390	-
[1569]	25/09/22	1,017.0	1,017.0	1,008.5	1,013.0	-6.5	-0.64	27,890	-
[1569]	25/09/19	1,009.5	1,025.5	1,006.0	1,019.5	+4.0	+0.39	126,490	-
[1569]	25/09/18	1,016.0	1,022.0	1,011.5	1,015.5	-4.0	-0.39	19,940	-
[1569]	25/09/17	1,016.0	1,023.5	1,016.0	1,019.5	+8.0	+0.79	41,920	-
[1569]	25/09/16	1,011.5	1,016.0	1,008.0	1,011.5	-4.0	-0.39	28,790	-
[1569]	25/09/12	1,012.5	1,016.0	1,010.5	1,015.5	-3.5	-0.34	61,260	-
[1569]	25/09/11	1,023.0	1,025.0	1,017.5	1,019.0	-2.5	-0.24	298,370	-
[1569]	25/09/10	1,026.5	1,027.5	1,020.5	1,021.5	-4.5	-0.44	46,830	-
[1569]	25/09/09	1,017.5	1,027.5	1,014.0	1,026.0	+3.0	+0.29	35,090	-
[1569]	25/09/08	1,028.0	1,028.0	1,019.5	1,023.0	-10.5	-1.02	92,550	-
[1569]	25/09/05	1,033.0	1,039.0	1,031.0	1,033.5	-7.5	-0.72	68,960	-