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
[1685]	26/10/29	1,034	1,039	1,012	1,036	+8.0	+0.78	170	-
[1685]	26/10/28	1,015	1,028	1,003	1,028	+15.0	+1.48	300	-
[1685]	26/10/27	1,039	1,039	1,005	1,013	-22.0	-2.13	1,200	-
[1685]	26/10/26	997	1,038	997	1,035	+26.5	+2.63	570	-
[1685]	26/10/23	1,039	1,039	961	1,009	-3.5	-0.35	990	-
[1685]	26/10/22	1,013	1,013	1,012	1,013	-0.5	-0.05	70	-
[1685]	26/10/21	1,039	1,039	985	1,014	-1.0	-0.10	1,100	-
[1685]	26/10/20	1,000	1,015	1,000	1,015	+24.0	+2.42	5,370	-
[1685]	26/10/19	991	991	991	991	+1.5	+0.15	30	-
[1685]	26/10/16	980	999	976	990	-12.0	-1.20	410	-
[1685]	26/10/15	1,004	1,004	1,002	1,002	-2.5	-0.25	250	-
[1685]	26/10/14	1,000	1,005	989	1,005	+7.0	+0.70	370	-
[1685]	26/10/13	968	999	968	998	+30.8	+3.18	1,580	-
[1685]	26/10/09	952	968	952	968	+1.0	+0.10	120	-
[1685]	26/10/08	930	967	930	967	-1.0	-0.10	480	-
[1685]	26/10/07	954	968	954	968	+14.5	+1.52	220	-
[1685]	26/10/06	940	954	938	954	+11.2	+1.19	350	-
[1685]	26/10/05	950	953	933	943	-16.0	-1.67	240	-
[1685]	26/10/02	944	959	944	959	+28.0	+3.01	600	-
[1685]	26/10/01	920	933	920	931	+22.4	+2.46	200	-
[1685]	26/09/30	904	929	904	909	-40.0	-4.21	730	-
[1685]	26/09/29	957	957	943	949	-8.0	-0.84	430	-
[1685]	26/09/28	956	971	937	957	-11.9	-1.23	680	-
[1685]	26/09/25	986	986	965	969	-2.0	-0.21	280	-
[1685]	26/09/24	999	999	954	971	+11.1	+1.16	1,090	-
[1685]	26/09/18	945	965	943	960	0	+0.00	360	-
[1685]	26/09/17	999	999	930	960	-19.2	-1.96	5,110	-
[1685]	26/09/16	957	992	957	980	+30.0	+3.16	800	-
[1685]	26/09/15	989	989	949	950	-24.0	-2.46	730	-
[1685]	26/09/14	957	993	920	974	+32.9	+3.49	10,320	-
[1685]	26/09/11	941	999	941	942	+53.1	+5.97	3,480	-
[1685]	26/09/10	890	897	875	889	+9.9	+1.13	5,120	-
[1685]	26/09/09	882	890	860	880	+18.0	+2.09	770	-
[1685]	26/09/08	863	863	862	862	-12.3	-1.41	160	-
[1685]	26/09/07	－	－	－	875.1	－	－	0	-
[1685]	26/09/04	874.7	890.1	874.7	875.1	+0.4	+0.05	150	-
[1685]	26/09/03	895.0	895.0	874.7	874.7	-35.3	-3.88	230	-
[1685]	26/09/02	855.0	929.0	855.0	910.0	+48.4	+5.62	2,980	-
[1685]	26/09/01	823.6	861.6	823.6	861.6	+23.0	+2.74	430	-
[1685]	26/08/31	840.1	844.4	838.6	838.6	-1.4	-0.17	310	-
[1685]	26/08/28	828.0	840.0	828.0	840.0	+15.0	+1.82	90	-
[1685]	26/08/27	840.0	840.0	825.0	825.0	0.0	0.00	160	-
[1685]	26/08/26	825.0	825.0	825.0	825.0	-15.0	-1.79	30	-
[1685]	26/08/25	840.0	840.0	840.0	840.0	-12.0	-1.41	140	-
[1685]	26/08/24	839.3	856.9	835.6	852.0	-7.0	-0.81	710	-
[1685]	26/08/21	850.0	859.0	850.0	859.0	+19.0	+2.26	1,540	-
[1685]	26/08/20	832.0	847.0	832.0	840.0	-9.5	-1.12	1,030	-
[1685]	26/08/19	851.0	852.0	815.3	849.5	-0.5	-0.06	1,670	-
[1685]	26/08/18	838.0	850.0	838.0	850.0	+12.0	+1.43	910	-
[1685]	26/08/17	850.0	850.0	838.0	838.0	+23.0	+2.82	220	-
[1685]	26/08/14	813.0	815.0	812.5	815.0	-13.0	-1.57	130	-
[1685]	26/08/13	810.3	847.9	810.3	828.0	+17.7	+2.18	560	-
[1685]	26/08/12	797.9	810.3	797.9	810.3	+35.3	+4.55	530	-
[1685]	26/08/10	768.0	775.0	768.0	775.0	+9.4	+1.23	230	-
[1685]	26/08/07	756.5	770.0	756.5	765.6	+5.6	+0.74	280	-
[1685]	26/08/06	739.3	770.6	727.1	760.0	-37.6	-4.71	780	-
[1685]	26/08/05	759.9	797.6	759.9	797.6	+0.8	+0.10	500	-
[1685]	26/08/04	799.7	799.7	796.8	796.8	+27.1	+3.52	20	-
[1685]	26/08/03	824.0	824.0	760.0	769.7	-54.8	-6.65	590	-
[1685]	26/07/31	833.0	833.0	809.5	824.5	-13.5	-1.61	180	-
[1685]	26/07/30	825.0	838.0	824.7	838.0	+28.0	+3.46	360	-
[1685]	26/07/29	849.0	849.0	804.0	810.0	+6.0	+0.75	290	-
[1685]	26/07/28	850.0	850.0	804.0	804.0	-16.0	-1.95	260	-
[1685]	26/07/27	825	837	820	820	-50.0	-5.75	630	-
[1685]	26/07/24	870	880	863	870	+12.0	+1.40	1,120	-
[1685]	26/07/23	850	867	835	858	+9.2	+1.08	2,130	-
[1685]	26/07/22	820	849	812	849	+49.6	+6.20	2,780	-
[1685]	26/07/21	809	811	800	800	+5.2	+0.65	550	-
[1685]	26/07/17	791.6	809.9	772.0	794.9	+18.3	+2.36	660	-
[1685]	26/07/16	792.8	799.8	776.6	776.6	-15.4	-1.94	590	-
[1685]	26/07/15	755.1	794.0	755.1	792.0	+6.9	+0.88	450	-
[1685]	26/07/14	767.0	799.0	767.0	785.1	+29.7	+3.93	920	-
[1685]	26/07/13	794.4	797.4	751.0	755.4	+21.0	+2.86	760	-
[1685]	26/07/10	763.0	763.0	734.4	734.4	-30.5	-3.99	380	-
[1685]	26/07/09	766.0	766.0	745.0	764.9	+47.5	+6.62	1,480	-
[1685]	26/07/08	717.3	745.0	717.3	717.4	+2.4	+0.34	1,080	-
[1685]	26/07/07	715.0	715.0	701.4	715.0	+13.1	+1.87	70	-
[1685]	26/07/06	747.4	747.4	701.9	701.9	-0.5	-0.07	930	-
[1685]	26/07/03	699.7	709.7	699.7	702.4	-12.3	-1.72	100	-
[1685]	26/07/02	683.0	715.0	683.0	714.7	-17.2	-2.35	840	-
[1685]	26/07/01	739.4	739.4	702.0	731.9	-7.6	-1.03	130	-
[1685]	26/06/30	740.0	740.0	739.5	739.5	+29.5	+4.15	90	-
[1685]	26/06/29	722.0	722.0	699.0	710.0	+3.0	+0.42	190	-
[1685]	26/06/26	700.0	712.0	697.0	707.0	+9.9	+1.42	690	-
[1685]	26/06/25	700.0	701.0	684.3	697.1	-13.9	-1.95	950	-
[1685]	26/06/24	712.0	712.0	698.0	711.0	-1.7	-0.24	1,610	-
[1685]	26/06/23	702.1	712.7	689.0	712.7	-4.4	-0.61	11,240	-
[1685]	26/06/22	755.0	755.0	717.0	717.1	+4.6	+0.65	530	-
[1685]	26/06/19	723.7	725.0	712.5	712.5	+2.2	+0.31	1,910	-
[1685]	26/06/18	729.7	733.9	703.0	710.3	-19.4	-2.66	3,030	-
[1685]	26/06/17	722.2	737.2	722.0	729.7	-20.3	-2.71	1,540	-
[1685]	26/06/16	740.8	755.8	740.7	750.0	-4.9	-0.65	530	-
[1685]	26/06/15	759.9	768.0	740.5	754.9	-125.0	-14.21	5,360	-
[1685]	26/06/12	797.8	954.9	797.8	879.9	+74.9	+9.30	5,370	-
[1685]	26/06/11	820.0	830.0	805.0	805.0	0.0	0.00	610	-
[1685]	26/06/10	825.0	825.0	790.0	805.0	-17.5	-2.13	1,280	-
[1685]	26/06/09	835.0	835.0	795.1	822.5	-12.9	-1.54	310	-
[1685]	26/06/08	818.0	842.9	817.8	835.4	-6.6	-0.78	620	-
[1685]	26/06/05	860.7	860.7	841.0	842.0	-7.0	-0.82	210	-
[1685]	26/06/04	846.6	850.5	846.6	849.0	+5.0	+0.59	1,320	-
[1685]	26/06/03	835.9	844.0	831.0	844.0	+22.2	+2.70	2,570	-
[1685]	26/06/02	849.0	849.0	818.5	821.8	+2.8	+0.34	1,010	-
[1685]	26/06/01	802.1	826.0	802.1	819.0	+19.0	+2.38	5,420	-
[1685]	26/05/29	811.7	815.1	800.0	800.0	-16.0	-1.96	1,680	-
[1685]	26/05/28	815.5	823.4	807.3	816.0	+15.5	+1.94	2,230	-
[1685]	26/05/27	848.5	848.5	800.5	800.5	-33.0	-3.96	3,270	-
[1685]	26/05/26	801.6	833.5	801.6	833.5	+19.4	+2.38	3,320	-
[1685]	26/05/25	816.1	822.7	806.3	814.1	-47.0	-5.46	5,410	-
[1685]	26/05/22	864	890	845	861	-17.9	-2.04	3,940	-
[1685]	26/05/21	878	888	852	879	-28.3	-3.12	4,690	-
[1685]	26/05/20	914	914	902	908	+9.4	+1.05	2,760	-
[1685]	26/05/19	913	913	883	899	+1.2	+0.13	6,040	-
[1685]	26/05/18	884	905	881	898	+41.0	+4.78	6,220	-
[1685]	26/05/15	870	870	857	857	+2.3	+0.27	1,500	-
[1685]	26/05/14	848	858	848	855	+7.0	+0.83	1,580	-
[1685]	26/05/13	852	865	848	848	-2.8	-0.33	3,190	-
[1685]	26/05/12	840	852	833	851	+7.1	+0.84	6,260	-
[1685]	26/05/11	825	847	823	844	+34.9	+4.31	8,540	-
[1685]	26/05/08	820	835	810	810	+0.1	+0.01	6,550	-
[1685]	26/05/07	868	868	804	810	-68.9	-7.84	8,630	-
[1685]	26/05/01	910	910	868	879	-33.1	-3.63	9,270	-
[1685]	26/04/30	864	913	864	913	+79.7	+9.56	24,890	-
[1685]	26/04/28	830	834	815	834	+9.1	+1.10	9,080	-
[1685]	26/04/27	807.6	827.5	807.6	825.2	+7.1	+0.87	13,040	-
[1685]	26/04/24	806.1	829.8	806.1	818.1	+12.5	+1.55	4,740	-
[1685]	26/04/23	800.0	812.3	797.7	805.6	+31.1	+4.02	10,650	-
[1685]	26/04/22	770.0	789.0	764.6	774.5	+23.2	+3.09	10,030	-
[1685]	26/04/21	761.5	761.5	746.0	751.3	-7.9	-1.04	3,180	-
[1685]	26/04/20	765.0	777.1	754.0	759.2	-12.8	-1.66	7,580	-
[1685]	26/04/17	761.7	777.0	761.7	772.0	+14.8	+1.95	3,220	-
[1685]	26/04/16	751.7	764.1	750.4	757.2	+4.6	+0.61	4,960	-
[1685]	26/04/15	755.3	775.6	749.6	752.6	-31.9	-4.07	12,190	-
[1685]	26/04/14	797.2	805.0	762.0	784.5	-27.7	-3.41	11,690	-
[1685]	26/04/13	817.1	820.0	804.3	812.2	+34.2	+4.40	12,770	-
[1685]	26/04/10	778.8	799.0	768.0	778.0	-0.8	-0.10	19,100	-
[1685]	26/04/09	750.8	785.0	750.8	778.8	+34.8	+4.68	16,840	-
[1685]	26/04/08	731.3	766.9	731.0	744.0	-133.6	-15.22	44,000	-
[1685]	26/04/07	870.0	885.6	855.6	877.6	+14.8	+1.72	10,760	-
[1685]	26/04/06	860.0	870.0	840.4	862.8	+6.8	+0.79	9,700	-
[1685]	26/04/03	861.0	861.0	836.9	856.0	+6.0	+0.71	7,050	-
[1685]	26/04/02	788.5	850.0	780.1	850.0	+46.5	+5.79	19,210	-
[1685]	26/04/01	799.1	825.6	791.7	803.5	-25.6	-3.09	10,290	-
[1685]	26/03/31	851.0	868.0	812.7	829.1	-10.9	-1.30	13,590	-
[1685]	26/03/30	850.0	850.0	820.8	840.0	+42.6	+5.34	21,330	-
[1685]	26/03/27	790.0	797.4	760.5	797.4	+13.4	+1.71	10,010	-
[1685]	26/03/26	755.5	784.9	755.5	784.0	+38.9	+5.22	15,460	-
[1685]	26/03/25	753.1	768.1	738.0	745.1	-38.0	-4.85	19,450	-
[1685]	26/03/24	798.7	811.2	770.0	783.1	-60.6	-7.18	42,290	-
[1685]	26/03/23	843.9	845.0	812.1	843.7	+14.8	+1.79	37,960	-
[1685]	26/03/19	815.0	840.0	815.0	828.9	+73.9	+9.79	45,170	-
[1685]	26/03/18	798.9	798.9	735.2	755.0	-50.0	-6.21	29,200	-
[1685]	26/03/17	760.1	805.0	760.1	805.0	0.0	0.00	36,740	-
[1685]	26/03/16	912.8	912.8	792.8	805.0	-17.8	-2.16	43,980	-
[1685]	26/03/13	891.0	891.0	800.0	822.8	+51.8	+6.72	49,260	-
[1685]	26/03/12	737.0	782.0	737.0	771.0	+89.0	+13.05	46,470	-
[1685]	26/03/11	700.9	704.7	678.0	682.0	-48.9	-6.69	19,290	-
[1685]	26/03/10	718.5	736.8	685.0	730.9	-32.6	-4.27	21,230	-
[1685]	26/03/09	763.5	763.5	763.5	763.5	+100.0	+15.07	15,510	-
[1685]	26/03/06	714.0	714.0	653.2	663.5	+10.4	+1.59	30,380	-
[1685]	26/03/05	630.0	665.8	627.9	653.1	+2.9	+0.45	16,280	-
[1685]	26/03/04	694.2	710.0	601.9	650.2	-34.0	-4.97	43,320	-
[1685]	26/03/03	628.9	684.2	611.7	684.2	+72.5	+11.85	20,940	-
[1685]	26/03/02	607.2	652.0	575.0	611.7	+54.5	+9.78	35,470	-
[1685]	26/02/27	563.9	563.9	551.1	557.2	0.0	0.00	350	-
[1685]	26/02/26	560.0	560.0	545.0	557.2	+1.7	+0.31	1,050	-
[1685]	26/02/25	560.6	560.6	532.1	555.5	-5.1	-0.91	1,530	-
[1685]	26/02/24	561.7	562.5	560.0	560.6	-0.9	-0.16	830	-
[1685]	26/02/20	555.0	561.5	531.1	561.5	+8.4	+1.52	3,580	-
[1685]	26/02/19	548.0	553.1	538.0	553.1	+25.1	+4.75	1,090	-
[1685]	26/02/18	529.8	529.9	524.8	528.0	+2.9	+0.55	280	-
[1685]	26/02/17	545.3	548.0	525.1	525.1	-10.2	-1.91	8,730	-
[1685]	26/02/16	525.4	535.4	525.4	535.3	+6.7	+1.27	930	-
[1685]	26/02/13	536.9	536.9	528.6	528.6	-15.8	-2.90	2,020	-
[1685]	26/02/12	543.6	553.6	537.0	544.4	-19.2	-3.41	2,410	-
[1685]	26/02/10	554.1	563.6	535.4	563.6	+19.5	+3.58	2,910	-
[1685]	26/02/09	571.9	574.9	542.1	544.1	-18.0	-3.20	10,080	-
[1685]	26/02/06	562.5	563.1	553.0	562.1	+1.1	+0.20	3,140	-
[1685]	26/02/05	565.0	566.4	558.6	561.0	+8.0	+1.45	7,710	-
[1685]	26/02/04	545.0	554.8	545.0	553.0	+16.0	+2.98	9,220	-
[1685]	26/02/03	536.1	546.1	533.9	537.0	-8.9	-1.63	22,960	-
[1685]	26/02/02	574.9	574.9	545.0	545.9	-28.7	-4.99	4,680	-
[1685]	26/01/30	574.9	575.0	561.2	574.6	+13.5	+2.41	5,160	-
[1685]	26/01/29	549.0	562.0	549.0	561.1	+12.1	+2.20	11,280	-
[1685]	26/01/28	551.3	559.8	511.7	549.0	+7.7	+1.42	11,730	-
[1685]	26/01/27	559.9	559.9	538.0	541.3	-11.2	-2.03	2,500	-
[1685]	26/01/26	555.0	559.9	545.1	552.5	+7.5	+1.38	16,330	-
[1685]	26/01/23	536.5	550.0	510.1	545.0	-11.5	-2.07	8,080	-
[1685]	26/01/22	538.5	556.5	538.5	556.5	+24.5	+4.61	5,980	-
[1685]	26/01/21	526.0	532.0	502.0	532.0	+16.0	+3.10	3,990	-
[1685]	26/01/20	501.4	516.0	501.4	516.0	+5.7	+1.12	640	-
[1685]	26/01/19	526.9	526.9	509.7	510.3	-13.4	-2.56	1,040	-
[1685]	26/01/16	526.0	526.0	502.8	523.7	+16.7	+3.29	2,000	-
[1685]	26/01/15	520.0	520.0	505.7	507.0	-13.0	-2.50	3,300	-
[1685]	26/01/14	518.5	524.8	515.1	520.0	+10.0	+1.96	3,030	-
[1685]	26/01/13	506.0	510.0	497.2	510.0	+13.0	+2.62	2,670	-
[1685]	26/01/09	484.0	497.0	484.0	497.0	+12.1	+2.50	5,300	-
[1685]	26/01/08	492.0	494.0	484.9	484.9	-7.1	-1.44	1,730	-
[1685]	26/01/07	491.0	497.0	490.0	492.0	+0.8	+0.16	7,110	-
[1685]	26/01/06	498.2	506.6	490.2	491.2	+1.0	+0.20	4,070	-
[1685]	26/01/05	499.8	525.0	490.2	490.2	-16.6	-3.28	10,300	-
[1685]	25/12/30	507.7	507.7	500.0	506.8	-0.5	-0.10	170	-
[1685]	25/12/29	507.8	507.8	494.0	507.3	+2.3	+0.46	1,200	-
[1685]	25/12/26	507.3	507.3	501.0	505.0	+5.7	+1.14	120	-
[1685]	25/12/25	509.9	509.9	499.3	499.3	-5.9	-1.17	3,410	-
[1685]	25/12/24	509.9	516.1	497.0	505.2	+5.3	+1.06	2,830	-
[1685]	25/12/23	507.0	507.0	496.3	499.9	-0.8	-0.16	1,360	-
[1685]	25/12/22	501.0	504.0	497.1	500.7	+9.7	+1.98	690	-
[1685]	25/12/19	490.0	497.0	483.0	491.0	-6.0	-1.21	640	-
[1685]	25/12/18	500.0	502.2	493.9	497.0	+3.2	+0.65	1,360	-
[1685]	25/12/17	492.0	498.0	487.8	493.8	+0.3	+0.06	6,200	-
[1685]	25/12/16	509.9	510.0	493.5	493.5	-20.1	-3.91	1,850	-
[1685]	25/12/15	510.0	515.0	504.7	513.6	-1.8	-0.35	4,430	-
[1685]	25/12/12	523.4	523.5	515.2	515.4	-8.4	-1.60	2,560	-
[1685]	25/12/11	525.1	525.4	523.8	523.8	-1.3	-0.25	980	-
[1685]	25/12/10	539.5	539.5	525.1	525.1	-9.7	-1.81	1,090	-
[1685]	25/12/09	539.7	545.8	527.4	534.8	-14.9	-2.71	1,190	-
[1685]	25/12/08	539.6	549.7	539.6	549.7	+11.2	+2.08	1,680	-
[1685]	25/12/05	535.1	543.9	535.1	538.5	+3.4	+0.64	590	-
[1685]	25/12/04	536.0	538.4	530.4	535.1	-0.3	-0.06	1,190	-
[1685]	25/12/03	532.9	535.4	530.0	535.4	-5.4	-1.00	420	-
[1685]	25/12/02	530.6	540.9	530.6	540.8	+0.2	+0.04	410	-
[1685]	25/12/01	533.1	543.1	523.1	540.6	+12.6	+2.39	510	-
[1685]	25/11/28	530.3	535.9	528.0	528.0	-3.0	-0.56	690	-
[1685]	25/11/27	531.2	531.2	531.0	531.0	+9.8	+1.88	110	-
[1685]	25/11/26	528.0	528.0	520.5	521.2	-13.1	-2.45	18,460	-
[1685]	25/11/25	558.0	558.0	534.3	534.3	-10.5	-1.93	1,530	-
[1685]	25/11/21	549.0	549.0	544.7	544.8	-7.3	-1.32	670	-
[1685]	25/11/20	548.9	553.2	548.9	552.1	+4.7	+0.86	1,070	-
[1685]	25/11/19	546.9	548.9	546.9	547.4	+10.5	+1.96	250	-
[1685]	25/11/18	539.5	539.5	536.9	536.9	-2.7	-0.50	350	-
[1685]	25/11/17	539.3	539.6	530.7	539.6	+5.2	+0.97	910	-
[1685]	25/11/14	534.4	534.4	534.4	534.4	-1.4	-0.26	10	-
[1685]	25/11/13	528.5	538.5	528.5	535.8	-12.7	-2.32	1,300	-
[1685]	25/11/12	540.5	548.5	540.5	548.5	+16.3	+3.06	1,270	-
[1685]	25/11/11	533.7	535.5	532.2	532.2	0.0	0.00	1,310	-
[1685]	25/11/10	521.8	536.4	521.8	532.2	+0.4	+0.08	1,450	-
[1685]	25/11/07	530.0	531.8	530.0	531.8	+4.5	+0.85	530	-
[1685]	25/11/06	532.0	532.0	522.9	527.3	-2.7	-0.51	270	-
[1685]	25/11/05	516.9	530.0	516.9	530.0	+3.4	+0.65	1,150	-
[1685]	25/11/04	508.0	530.5	508.0	526.6	+8.6	+1.66	10,370	-
[1685]	25/10/31	520.0	520.1	518.0	518.0	+7.0	+1.37	1,360	-
[1685]	25/10/30	509.8	511.1	509.8	511.0	+1.1	+0.22	800	-
[1685]	25/10/29	511.5	521.5	504.0	509.9	-11.6	-2.22	450	-
[1685]	25/10/28	522.0	522.0	513.1	521.5	-8.4	-1.59	1,340	-
[1685]	25/10/27	523.9	529.9	520.2	529.9	+10.9	+2.10	7,040	-
[1685]	25/10/24	514.9	520.0	514.9	519.0	+11.0	+2.17	2,510	-
[1685]	25/10/23	505.0	512.5	500.0	508.0	+11.0	+2.21	2,520	-
[1685]	25/10/22	489.1	500.0	489.1	497.0	+9.5	+1.95	2,630	-
[1685]	25/10/21	486.3	487.7	486.3	487.5	+5.9	+1.23	490	-
[1685]	25/10/20	481.8	488.3	481.4	481.6	-3.4	-0.70	2,470	-
[1685]	25/10/17	480.9	498.0	474.0	485.0	-13.6	-2.73	2,600	-
[1685]	25/10/16	499.0	499.0	482.6	498.6	+15.6	+3.23	2,650	-
[1685]	25/10/15	492.0	492.0	483.0	483.0	-9.0	-1.83	1,570	-
[1685]	25/10/14	497.0	508.0	492.0	492.0	-14.0	-2.77	8,340	-
[1685]	25/10/10	520.0	520.0	506.0	506.0	-13.0	-2.50	3,050	-
[1685]	25/10/09	523.4	523.4	515.1	519.0	-1.3	-0.25	1,090	-
[1685]	25/10/08	519.6	524.0	519.6	520.3	+10.7	+2.10	2,600	-
[1685]	25/10/07	508.0	509.6	508.0	509.6	+1.1	+0.22	4,860	-
[1685]	25/10/06	514.1	514.1	505.8	508.5	+12.4	+2.50	6,750	-
[1685]	25/10/03	500.3	500.3	494.9	496.1	-5.7	-1.14	910	-
[1685]	25/10/02	505.0	505.0	501.8	501.8	-13.2	-2.56	350	-
[1685]	25/10/01	520.0	520.0	505.0	515.0	-5.0	-0.96	730	-
[1685]	25/09/30	519.7	520.0	506.0	520.0	-9.7	-1.83	1,620	-
[1685]	25/09/29	515.2	530.0	515.1	529.7	+6.6	+1.26	1,170	-
[1685]	25/09/26	520.0	523.1	520.0	523.1	+11.5	+2.25	990	-
[1685]	25/09/25	510.1	511.6	510.0	511.6	+8.7	+1.73	1,570	-
[1685]	25/09/24	502.5	528.0	501.0	502.9	+0.9	+0.18	2,130	-
[1685]	25/09/22	501.1	502.0	500.6	502.0	+0.9	+0.18	6,810	-
[1685]	25/09/19	505.1	505.1	501.1	501.1	-4.0	-0.79	2,630	-
[1685]	25/09/18	505.9	509.6	505.1	505.1	-5.0	-0.98	1,330	-
[1685]	25/09/17	508.1	511.4	508.1	510.1	+6.7	+1.33	1,050	-
[1685]	25/09/16	499.0	504.4	499.0	503.4	+12.0	+2.44	1,850	-
[1685]	25/09/12	495.0	500.0	491.4	491.4	-12.7	-2.52	3,820	-
[1685]	25/09/11	504.0	504.1	504.0	504.1	-0.6	-0.12	330	-
[1685]	25/09/10	503.9	513.2	503.0	504.7	-9.2	-1.79	8,480	-
[1685]	25/09/09	508.8	518.9	496.2	513.9	－	－	1,580	-
[1685]	25/09/08	－	－	－	507.6	－	－	0	-
[1685]	25/09/05	510.9	510.9	505.0	507.6	-3.4	-0.67	250	-